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 )

5.840 -0.060 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 30, 2022 3.762 3.815 3.727 3.745 69,123,680 -0.09(-2.28%)
Jun 29, 2022 3.902 3.911 3.815 3.832 70,495,208 +0.01(+0.23%)
Jun 28, 2022 3.937 3.963 3.775 3.823 60,468,964 -0.09(-2.24%)
Jun 27, 2022 3.885 3.937 3.858 3.911 43,478,628 +0.07(+1.82%)
Jun 24, 2022 3.858 3.937 3.837 3.841 34,608,376 -0.03(-0.68%)
Jun 23, 2022 3.963 3.972 3.867 3.867 48,405,160 -0.13(-3.28%)
Jun 22, 2022 4.025 4.086 3.998 3.998 51,865,244 -0.07(-1.72%)
Jun 21, 2022 4.112 4.121 4.060 4.068 74,111,712 +0.14(+3.56%)
Jun 17, 2022 3.928 3.972 3.858 3.928 70,342,496 +0.05(+1.35%)
Jun 16, 2022 3.972 3.990 3.850 3.876 46,631,700 -0.18(-4.53%)
Jun 15, 2022 4.051 4.112 3.981 4.060 70,826,400 +0.09(+2.20%)
Jun 14, 2022 4.033 4.051 3.946 3.972 60,858,700 -0.03(-0.66%)
Jun 13, 2022 4.086 4.086 3.955 3.998 68,274,888 -0.17(-4.19%)
Jun 10, 2022 4.208 4.217 4.147 4.173 64,635,908 -0.16(-3.64%)
Jun 09, 2022 4.401 4.445 4.322 4.331 52,271,408 -0.13(-2.94%)
Jun 08, 2022 4.550 4.576 4.427 4.462 57,210,136 -0.11(-2.49%)
Jun 07, 2022 4.523 4.576 4.488 4.576 41,160,188 -0.04(-0.95%)
Jun 06, 2022 4.707 4.716 4.615 4.620 41,498,864 -0.04(-0.94%)
Jun 03, 2022 4.637 4.707 4.628 4.663 53,914,268 -0.03(-0.74%)
Jun 02, 2022 4.690 4.698 4.602 4.698 46,069,912 +0.03(+0.56%)
Jun 01, 2022 4.768 4.786 4.650 4.672 48,769,636 -0.12(-2.50%)
May 31, 2022 4.783 4.844 4.749 4.792 46,684,272 +0.02(+0.37%)
May 27, 2022 4.722 4.835 4.717 4.774 46,337,832 +0.04(+0.92%)
May 26, 2022 4.652 4.765 4.634 4.730 39,982,500 +0.10(+2.27%)
May 25, 2022 4.617 4.669 4.576 4.626 46,770,980 -0.09(-1.86%)
May 24, 2022 4.678 4.735 4.582 4.713 68,607,120 +0.08(+1.70%)
May 23, 2022 4.582 4.687 4.577 4.634 48,210,368 +0.18(+4.13%)
May 20, 2022 4.433 4.468 4.407 4.451 54,148,140 +0.07(+1.60%)
May 19, 2022 4.381 4.433 4.328 4.381 55,524,372 +0.05(+1.21%)
May 18, 2022 4.372 4.416 4.311 4.328 63,339,644 -0.08(-1.79%)
May 17, 2022 4.398 4.468 4.385 4.407 49,135,232 +0.10(+2.23%)
May 16, 2022 4.241 4.334 4.223 4.311 51,578,808 +0.07(+1.65%)
May 13, 2022 4.145 4.267 4.127 4.241 57,028,156 +0.10(+2.54%)
May 12, 2022 4.075 4.176 4.022 4.136 80,922,280 +0.10(+2.38%)
May 11, 2022 3.996 4.092 3.974 4.040 71,151,240 +0.10(+2.44%)
May 10, 2022 3.935 3.979 3.887 3.944 74,230,024 +0.03(+0.89%)
May 09, 2022 3.987 4.009 3.865 3.909 98,194,816 -0.16(-3.87%)
May 06, 2022 4.022 4.162 3.961 4.066 93,034,728 +0.04(+1.09%)
May 05, 2022 4.048 4.057 3.935 4.022 71,398,328 -0.16(-3.77%)
May 04, 2022 4.057 4.188 4.027 4.180 92,986,672 +0.02(+0.42%)
May 03, 2022 4.136 4.195 4.101 4.162 54,220,060 +0.10(+2.59%)
May 02, 2022 4.127 4.153 3.996 4.057 65,956,080 -0.13(-3.06%)
Apr 29, 2022 4.395 4.404 4.168 4.185 47,674,532 -0.08(-1.84%)
Apr 28, 2022 4.220 4.281 4.141 4.264 56,144,956 +0.00(+0.00%)
Apr 27, 2022 4.273 4.313 4.220 4.264 48,201,024 -0.03(-0.61%)
Apr 26, 2022 4.404 4.412 4.281 4.290 54,790,372 -0.24(-5.21%)
Apr 25, 2022 4.535 4.556 4.404 4.526 62,570,036 -0.08(-1.71%)
Apr 22, 2022 4.753 4.762 4.578 4.605 50,174,040 -0.13(-2.77%)
Apr 21, 2022 4.893 4.910 4.727 4.736 31,032,558 -0.16(-3.21%)
Apr 20, 2022 4.823 4.919 4.814 4.893 39,529,140 +0.06(+1.27%)
Apr 19, 2022 4.902 4.937 4.771 4.832 52,482,264 -0.07(-1.43%)
Apr 18, 2022 4.875 4.945 4.862 4.902 38,751,928 +0.06(+1.26%)
Apr 14, 2022 4.814 4.867 4.788 4.840 36,864,528 -0.02(-0.36%)
Apr 13, 2022 4.814 4.875 4.788 4.858 41,931,864 +0.04(+0.91%)
Apr 12, 2022 4.980 4.980 4.806 4.814 51,036,696 -0.10(-2.13%)
Apr 11, 2022 4.893 4.919 4.858 4.919 50,174,184 +0.04(+0.90%)
Apr 08, 2022 4.858 4.915 4.801 4.875 46,132,568 +0.00(+0.00%)
Apr 07, 2022 4.875 4.893 4.797 4.875 48,682,664 -0.03(-0.53%)
Apr 06, 2022 4.902 4.972 4.867 4.902 59,510,664 -0.04(-0.88%)
Apr 05, 2022 5.050 5.085 4.945 4.945 51,579,852 -0.17(-3.41%)
Apr 04, 2022 5.129 5.146 5.068 5.120 40,701,420 +0.01(+0.17%)
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.