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 (%)
Feb 29, 2024 6.724 6.753 6.655 6.694 25,994,604 -0.19(-2.71%)
Feb 28, 2024 6.861 6.910 6.827 6.881 13,335,268 -0.03(-0.43%)
Feb 27, 2024 6.822 6.940 6.802 6.910 12,534,820 +0.13(+1.88%)
Feb 26, 2024 6.753 6.793 6.734 6.783 10,736,165 +0.06(+0.88%)
Feb 23, 2024 6.685 6.783 6.670 6.724 23,600,504 -0.06(-0.87%)
Feb 22, 2024 6.812 6.871 6.763 6.783 16,730,792 -0.03(-0.49%)
Feb 21, 2024 6.864 6.873 6.816 6.816 19,538,076 -0.06(-0.83%)
Feb 20, 2024 6.778 6.911 6.759 6.873 32,230,672 +0.27(+4.03%)
Feb 16, 2024 6.569 6.645 6.545 6.607 21,067,108 +0.02(+0.29%)
Feb 15, 2024 6.531 6.607 6.521 6.588 21,398,240 +0.07(+1.02%)
Feb 14, 2024 6.483 6.607 6.426 6.521 20,550,110 +0.05(+0.73%)
Feb 13, 2024 6.493 6.550 6.407 6.474 22,198,766 -0.15(-2.30%)
Feb 12, 2024 6.550 6.654 6.531 6.626 8,360,389 +0.06(+0.87%)
Feb 09, 2024 6.464 6.578 6.426 6.569 15,565,404 +0.12(+1.92%)
Feb 08, 2024 6.607 6.635 6.426 6.445 26,076,498 -0.16(-2.45%)
Feb 07, 2024 6.531 6.616 6.512 6.607 45,154,544 -0.10(-1.42%)
Feb 06, 2024 6.360 6.702 6.341 6.702 66,970,976 +0.41(+6.50%)
Feb 05, 2024 6.246 6.349 6.198 6.293 15,737,894 +0.06(+0.91%)
Feb 02, 2024 6.170 6.274 6.141 6.236 13,770,720 -0.07(-1.06%)
Feb 01, 2024 6.303 6.331 6.217 6.303 19,134,850 +0.03(+0.52%)
Jan 31, 2024 6.318 6.403 6.261 6.270 20,496,578 +0.09(+1.38%)
Jan 30, 2024 6.204 6.242 6.185 6.185 13,319,515 -0.07(-1.06%)
Jan 29, 2024 6.280 6.299 6.194 6.251 11,679,844 -0.06(-0.90%)
Jan 26, 2024 6.299 6.337 6.280 6.308 10,069,179 +0.09(+1.53%)
Jan 25, 2024 6.242 6.270 6.204 6.213 15,713,967 +0.01(+0.15%)
Jan 24, 2024 6.356 6.356 6.204 6.204 21,785,500 +0.00(+0.00%)
Jan 23, 2024 6.175 6.223 6.118 6.204 15,990,182 +0.07(+1.08%)
Jan 22, 2024 6.280 6.337 6.080 6.137 26,366,502 -0.19(-3.00%)
Jan 19, 2024 6.289 6.356 6.289 6.327 23,887,746 +0.00(+0.00%)
Jan 18, 2024 6.299 6.337 6.270 6.327 15,418,390 -0.01(-0.15%)
Jan 17, 2024 6.327 6.365 6.308 6.337 13,708,179 -0.02(-0.30%)
Jan 16, 2024 6.489 6.494 6.346 6.356 19,588,800 -0.15(-2.34%)
Jan 12, 2024 6.498 6.546 6.479 6.508 11,712,070 +0.02(+0.29%)
Jan 11, 2024 6.517 6.527 6.422 6.489 12,547,506 +0.02(+0.29%)
Jan 10, 2024 6.460 6.479 6.418 6.470 8,595,177 +0.05(+0.74%)
Jan 09, 2024 6.460 6.470 6.394 6.422 26,860,910 -0.10(-1.46%)
Jan 08, 2024 6.508 6.541 6.473 6.517 11,402,092 -0.03(-0.44%)
Jan 05, 2024 6.460 6.564 6.441 6.546 20,253,382 +0.17(+2.68%)
Jan 04, 2024 6.318 6.418 6.299 6.375 17,324,656 -0.04(-0.59%)
Jan 03, 2024 6.479 6.513 6.403 6.413 18,123,230 -0.06(-0.88%)
Jan 02, 2024 6.527 6.555 6.432 6.470 10,431,746 -0.13(-2.01%)
Dec 29, 2023 6.612 6.631 6.546 6.603 6,603,958 -0.03(-0.52%)
Dec 28, 2023 6.628 6.666 6.602 6.637 12,167,601 -0.05(-0.71%)
Dec 27, 2023 6.637 6.694 6.618 6.685 15,273,980 +0.05(+0.72%)
Dec 26, 2023 6.514 6.656 6.504 6.637 17,377,696 +0.16(+2.49%)
Dec 22, 2023 6.438 6.552 6.428 6.476 16,295,074 +0.09(+1.49%)
Dec 21, 2023 6.381 6.409 6.333 6.381 11,055,967 +0.09(+1.36%)
Dec 20, 2023 6.381 6.390 6.295 6.295 13,064,819 -0.12(-1.92%)
Dec 19, 2023 6.466 6.485 6.409 6.419 10,946,080 +0.04(+0.60%)
Dec 18, 2023 6.305 6.400 6.267 6.381 12,244,311 +0.13(+2.13%)
Dec 15, 2023 6.314 6.319 6.229 6.248 14,784,996 -0.08(-1.20%)
Dec 14, 2023 6.343 6.407 6.267 6.324 25,046,590 +0.04(+0.60%)
Dec 13, 2023 6.115 6.295 6.072 6.286 22,508,588 +0.25(+4.09%)
Dec 12, 2023 6.067 6.077 5.991 6.039 10,581,122 -0.06(-0.93%)
Dec 11, 2023 6.105 6.143 6.086 6.096 9,699,205 -0.09(-1.38%)
Dec 08, 2023 6.067 6.198 6.067 6.181 18,755,844 +0.05(+0.77%)
Dec 07, 2023 6.067 6.134 6.020 6.134 23,809,552 +0.10(+1.73%)
Dec 06, 2023 6.105 6.114 5.992 6.029 18,789,982 -0.06(-0.93%)
Dec 05, 2023 5.982 6.110 5.982 6.086 12,361,961 +0.09(+1.57%)
Dec 04, 2023 6.029 6.077 5.963 5.992 8,629,658 -0.07(-1.09%)
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.