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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2022 4.822 4.883 4.788 4.830 46,310,204 +0.02(+0.37%)
May 27, 2022 4.760 4.874 4.755 4.813 45,966,540 +0.04(+0.92%)
May 26, 2022 4.689 4.804 4.672 4.769 39,662,128 +0.11(+2.27%)
May 25, 2022 4.654 4.707 4.613 4.663 46,396,216 -0.09(-1.86%)
May 24, 2022 4.716 4.773 4.619 4.751 68,057,392 +0.08(+1.70%)
May 23, 2022 4.619 4.725 4.614 4.672 47,824,068 +0.19(+4.13%)
May 20, 2022 4.469 4.504 4.443 4.487 53,714,268 +0.07(+1.60%)
May 19, 2022 4.416 4.469 4.363 4.416 55,079,468 +0.05(+1.21%)
May 18, 2022 4.407 4.451 4.346 4.363 62,832,120 -0.08(-1.79%)
May 17, 2022 4.434 4.504 4.421 4.443 48,741,524 +0.10(+2.23%)
May 16, 2022 4.275 4.369 4.257 4.346 51,165,520 +0.07(+1.65%)
May 13, 2022 4.178 4.302 4.160 4.275 56,571,204 +0.11(+2.54%)
May 12, 2022 4.108 4.210 4.055 4.169 80,273,872 +0.10(+2.38%)
May 11, 2022 4.028 4.125 4.006 4.072 70,581,128 +0.10(+2.44%)
May 10, 2022 3.967 4.011 3.918 3.975 73,635,240 +0.04(+0.89%)
May 09, 2022 4.019 4.042 3.896 3.940 97,408,008 -0.16(-3.87%)
May 06, 2022 4.055 4.196 3.993 4.099 92,289,272 +0.04(+1.09%)
May 05, 2022 4.081 4.090 3.967 4.055 70,826,232 -0.16(-3.77%)
May 04, 2022 4.090 4.222 4.059 4.213 92,241,592 +0.02(+0.42%)
May 03, 2022 4.169 4.228 4.134 4.196 53,785,608 +0.11(+2.59%)
May 02, 2022 4.160 4.187 4.028 4.090 65,427,592 -0.13(-3.06%)
Apr 29, 2022 4.430 4.439 4.201 4.219 47,292,528 -0.08(-1.84%)
Apr 28, 2022 4.254 4.316 4.175 4.298 55,695,080 +0.00(+0.00%)
Apr 27, 2022 4.307 4.348 4.254 4.298 47,814,804 -0.03(-0.61%)
Apr 26, 2022 4.439 4.448 4.316 4.325 54,351,352 -0.24(-5.21%)
Apr 25, 2022 4.571 4.593 4.439 4.562 62,068,676 -0.08(-1.71%)
Apr 22, 2022 4.791 4.800 4.615 4.642 49,772,008 -0.13(-2.77%)
Apr 21, 2022 4.932 4.950 4.765 4.774 30,783,904 -0.16(-3.21%)
Apr 20, 2022 4.862 4.959 4.853 4.932 39,212,404 +0.06(+1.27%)
Apr 19, 2022 4.941 4.976 4.809 4.871 52,061,740 -0.07(-1.43%)
Apr 18, 2022 4.915 4.985 4.902 4.941 38,441,420 +0.06(+1.26%)
Apr 14, 2022 4.853 4.906 4.827 4.880 36,569,144 -0.02(-0.36%)
Apr 13, 2022 4.853 4.915 4.827 4.897 41,595,872 +0.04(+0.91%)
Apr 12, 2022 5.020 5.020 4.844 4.853 50,627,756 -0.11(-2.13%)
Apr 11, 2022 4.932 4.959 4.897 4.959 49,772,152 +0.04(+0.90%)
Apr 08, 2022 4.897 4.954 4.840 4.915 45,762,920 +0.00(+0.00%)
Apr 07, 2022 4.915 4.932 4.836 4.915 48,292,584 -0.03(-0.53%)
Apr 06, 2022 4.941 5.012 4.906 4.941 59,033,820 -0.04(-0.88%)
Apr 05, 2022 5.091 5.126 4.985 4.985 51,166,556 -0.18(-3.41%)
Apr 04, 2022 5.170 5.188 5.109 5.161 40,375,288 +0.01(+0.17%)
Apr 01, 2022 5.144 5.166 5.095 5.153 49,059,808 +0.13(+2.51%)
Mar 31, 2022 5.123 5.163 5.022 5.026 57,255,176 -0.06(-1.21%)
Mar 30, 2022 5.079 5.119 5.017 5.088 59,055,132 -0.02(-0.34%)
Mar 29, 2022 5.044 5.114 5.031 5.105 44,017,092 +0.11(+2.11%)
Mar 28, 2022 5.009 5.017 4.921 5.000 41,489,396 -0.04(-0.70%)
Mar 25, 2022 4.947 5.049 4.947 5.035 70,175,904 +0.07(+1.42%)
Mar 24, 2022 4.947 5.079 4.916 4.965 56,261,164 +0.05(+1.08%)
Mar 23, 2022 4.859 4.973 4.841 4.912 48,387,808 +0.05(+1.09%)
Mar 22, 2022 4.841 4.885 4.815 4.859 56,592,520 +0.09(+1.85%)
Mar 21, 2022 4.665 4.789 4.639 4.771 60,048,624 +0.18(+3.83%)
Mar 18, 2022 4.524 4.604 4.516 4.595 59,504,120 +0.07(+1.56%)
Mar 17, 2022 4.410 4.542 4.348 4.524 60,607,564 +0.15(+3.42%)
Mar 16, 2022 4.287 4.384 4.278 4.375 47,826,048 +0.11(+2.69%)
Mar 15, 2022 4.252 4.304 4.190 4.260 54,489,532 -0.01(-0.21%)
Mar 14, 2022 4.340 4.407 4.269 4.269 54,336,392 +0.00(+0.00%)
Mar 11, 2022 4.375 4.397 4.260 4.269 56,762,448 -0.11(-2.41%)
Mar 10, 2022 4.252 4.370 4.234 4.375 44,656,900 +0.02(+0.40%)
Mar 09, 2022 4.313 4.410 4.304 4.357 49,217,304 +0.22(+5.32%)
Mar 08, 2022 4.137 4.216 4.076 4.137 62,502,396 +0.03(+0.64%)
Mar 07, 2022 4.208 4.216 4.102 4.111 62,707,816 -0.15(-3.51%)
Mar 04, 2022 4.225 4.278 4.164 4.260 65,632,664 -0.08(-1.83%)
Mar 03, 2022 4.445 4.454 4.322 4.340 60,207,008 +0.06(+1.44%)
Mar 02, 2022 4.181 4.313 4.164 4.278 56,192,020 +0.11(+2.53%)
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.