Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.245 4.318 4.245 4.272 11,643,350 -0.01(-0.15%)
Dec 29, 2022 4.378 4.388 4.256 4.279 19,485,844 -0.03(-0.63%)
Dec 28, 2022 4.233 4.333 4.233 4.306 17,933,464 +0.15(+3.49%)
Dec 27, 2022 4.170 4.211 4.134 4.161 22,101,798 -0.25(-5.75%)
Dec 23, 2022 4.451 4.478 4.383 4.415 19,505,996 +0.09(+2.10%)
Dec 22, 2022 4.333 4.378 4.252 4.324 24,444,614 +0.01(+0.21%)
Dec 21, 2022 4.270 4.342 4.252 4.315 39,515,044 +0.04(+0.85%)
Dec 20, 2022 4.306 4.342 4.243 4.279 31,097,294 +0.13(+3.06%)
Dec 19, 2022 4.079 4.161 4.043 4.152 26,954,292 +0.14(+3.39%)
Dec 16, 2022 4.007 4.070 3.984 4.016 42,955,852 +0.06(+1.61%)
Dec 15, 2022 3.989 4.052 3.934 3.952 36,736,448 +0.00(+0.00%)
Dec 14, 2022 3.898 4.016 3.816 3.952 68,447,544 +0.03(+0.69%)
Dec 13, 2022 4.116 4.129 3.925 3.925 64,203,480 -0.19(-4.63%)
Dec 12, 2022 4.061 4.116 4.011 4.116 64,861,856 -0.04(-0.87%)
Dec 09, 2022 4.224 4.224 4.152 4.152 23,302,512 -0.05(-1.25%)
Dec 08, 2022 4.356 4.382 4.204 4.204 49,307,720 -0.19(-4.25%)
Dec 07, 2022 4.400 4.462 4.373 4.391 52,178,824 +0.00(+0.00%)
Dec 06, 2022 4.311 4.400 4.298 4.391 47,603,856 +0.12(+2.92%)
Dec 05, 2022 4.364 4.396 4.249 4.267 65,231,964 -0.21(-4.76%)
Dec 02, 2022 4.471 4.529 4.400 4.480 59,898,532 +0.06(+1.41%)
Dec 01, 2022 4.427 4.449 4.373 4.418 56,396,212 -0.01(-0.14%)
Nov 30, 2022 4.300 4.433 4.273 4.424 51,562,352 +0.15(+3.53%)
Nov 29, 2022 4.273 4.353 4.259 4.273 36,121,348 +0.06(+1.48%)
Nov 28, 2022 4.246 4.300 4.184 4.211 36,052,420 -0.11(-2.47%)
Nov 25, 2022 4.353 4.371 4.276 4.317 24,873,692 +0.03(+0.62%)
Nov 23, 2022 4.264 4.317 4.237 4.291 54,511,420 -0.03(-0.62%)
Nov 22, 2022 4.433 4.460 4.291 4.317 105,957,800 -0.12(-2.61%)
Nov 21, 2022 4.468 4.482 4.326 4.433 70,008,608 +0.04(+1.01%)
Nov 18, 2022 4.415 4.442 4.335 4.388 83,214,744 +0.09(+2.07%)
Nov 17, 2022 4.193 4.317 4.184 4.300 78,548,672 +0.00(+0.00%)
Nov 16, 2022 4.397 4.433 4.264 4.300 63,896,280 -0.14(-3.20%)
Nov 15, 2022 4.468 4.477 4.388 4.442 27,518,074 +0.04(+1.01%)
Nov 14, 2022 4.451 4.460 4.362 4.397 65,121,976 -0.02(-0.40%)
Nov 11, 2022 4.460 4.579 4.393 4.415 75,297,680 -0.07(-1.58%)
Nov 10, 2022 4.522 4.554 4.433 4.486 78,806,384 -0.28(-5.96%)
Nov 09, 2022 4.948 4.966 4.744 4.770 80,722,760 -0.31(-6.12%)
Nov 08, 2022 5.028 5.108 5.002 5.081 60,015,704 +0.02(+0.35%)
Nov 07, 2022 5.241 5.277 5.030 5.064 54,146,344 -0.24(-4.52%)
Nov 04, 2022 5.366 5.388 5.277 5.303 56,709,708 +0.07(+1.36%)
Nov 03, 2022 5.064 5.250 5.064 5.232 37,528,916 +0.15(+2.97%)
Nov 02, 2022 5.215 5.241 5.081 5.081 25,094,240 -0.19(-3.54%)
Nov 01, 2022 5.206 5.330 5.117 5.268 72,639,864 +0.10(+1.94%)
Oct 31, 2022 4.901 5.185 4.892 5.168 87,411,248 +0.27(+5.43%)
Oct 28, 2022 4.812 4.928 4.803 4.901 54,623,416 +0.02(+0.36%)
Oct 27, 2022 4.821 4.981 4.812 4.883 61,183,540 +0.15(+3.19%)
Oct 26, 2022 4.821 4.870 4.732 4.732 57,509,068 -0.15(-3.09%)
Oct 25, 2022 4.892 4.981 4.875 4.883 41,116,176 -0.05(-1.08%)
Oct 24, 2022 5.096 5.114 4.897 4.937 78,017,712 -0.38(-7.18%)
Oct 21, 2022 5.052 5.363 5.052 5.318 71,153,728 +0.24(+4.72%)
Oct 20, 2022 5.061 5.114 5.048 5.079 63,077,596 +0.12(+2.51%)
Oct 19, 2022 4.919 4.981 4.906 4.954 32,606,088 +0.00(+0.00%)
Oct 18, 2022 4.910 4.963 4.857 4.954 44,842,364 +0.14(+2.95%)
Oct 17, 2022 4.821 4.880 4.808 4.812 34,807,296 +0.07(+1.50%)
Oct 14, 2022 4.830 4.875 4.724 4.741 42,469,168 -0.04(-0.93%)
Oct 13, 2022 4.724 4.892 4.719 4.786 55,567,968 +0.05(+1.13%)
Oct 12, 2022 4.848 4.848 4.706 4.732 25,681,326 -0.10(-2.02%)
Oct 11, 2022 4.910 4.950 4.812 4.830 46,188,780 -0.08(-1.63%)
Oct 10, 2022 4.946 5.008 4.901 4.910 37,862,696 -0.03(-0.54%)
Oct 07, 2022 4.946 4.954 4.857 4.937 45,295,756 -0.02(-0.36%)
Oct 06, 2022 5.061 5.092 4.937 4.954 46,138,968 -0.14(-2.79%)
Oct 05, 2022 5.017 5.114 5.012 5.096 42,390,804 +0.01(+0.17%)
Oct 04, 2022 5.105 5.132 5.020 5.088 55,061,688 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.