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 )

6.060 +0.070 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2024 6.375 6.461 6.318 6.327 20,312,860 +0.09(+1.38%)
Jan 30, 2024 6.260 6.298 6.241 6.241 13,200,128 -0.07(-1.06%)
Jan 29, 2024 6.337 6.356 6.250 6.308 11,575,153 -0.06(-0.90%)
Jan 26, 2024 6.356 6.394 6.337 6.365 9,978,926 +0.10(+1.53%)
Jan 25, 2024 6.298 6.327 6.260 6.270 15,573,118 +0.01(+0.15%)
Jan 24, 2024 6.413 6.413 6.260 6.260 21,590,228 +0.00(+0.00%)
Jan 23, 2024 6.231 6.279 6.174 6.260 15,846,857 +0.07(+1.08%)
Jan 22, 2024 6.337 6.394 6.135 6.193 26,130,172 -0.19(-3.00%)
Jan 19, 2024 6.346 6.413 6.346 6.385 23,673,632 +0.00(+0.00%)
Jan 18, 2024 6.356 6.394 6.327 6.385 15,280,190 -0.01(-0.15%)
Jan 17, 2024 6.385 6.423 6.365 6.394 13,585,308 -0.02(-0.30%)
Jan 16, 2024 6.548 6.552 6.404 6.413 19,413,220 -0.15(-2.34%)
Jan 12, 2024 6.557 6.605 6.538 6.567 11,607,091 +0.02(+0.29%)
Jan 11, 2024 6.576 6.586 6.481 6.548 12,435,038 +0.02(+0.29%)
Jan 10, 2024 6.519 6.538 6.476 6.528 8,518,135 +0.05(+0.74%)
Jan 09, 2024 6.519 6.528 6.452 6.481 26,620,146 -0.10(-1.46%)
Jan 08, 2024 6.567 6.600 6.531 6.576 11,299,891 -0.03(-0.44%)
Jan 05, 2024 6.519 6.623 6.500 6.605 20,071,846 +0.17(+2.68%)
Jan 04, 2024 6.375 6.476 6.356 6.433 17,169,370 -0.04(-0.59%)
Jan 03, 2024 6.538 6.572 6.461 6.471 17,960,786 -0.06(-0.88%)
Jan 02, 2024 6.586 6.615 6.490 6.528 10,338,242 -0.13(-2.01%)
Dec 29, 2023 6.672 6.691 6.605 6.663 6,544,764 -0.03(-0.52%)
Dec 28, 2023 6.688 6.726 6.662 6.698 12,057,764 -0.05(-0.71%)
Dec 27, 2023 6.698 6.755 6.678 6.745 15,136,102 +0.05(+0.72%)
Dec 26, 2023 6.573 6.717 6.563 6.698 17,220,828 +0.16(+2.49%)
Dec 22, 2023 6.496 6.611 6.487 6.535 16,147,979 +0.10(+1.49%)
Dec 21, 2023 6.439 6.468 6.391 6.439 10,956,165 +0.09(+1.36%)
Dec 20, 2023 6.439 6.448 6.353 6.353 12,946,883 -0.12(-1.92%)
Dec 19, 2023 6.525 6.544 6.468 6.477 10,847,270 +0.04(+0.60%)
Dec 18, 2023 6.362 6.458 6.324 6.439 12,133,782 +0.13(+2.13%)
Dec 15, 2023 6.372 6.377 6.286 6.305 14,651,532 -0.08(-1.20%)
Dec 14, 2023 6.401 6.466 6.324 6.381 24,820,494 +0.04(+0.60%)
Dec 13, 2023 6.171 6.353 6.127 6.343 22,305,402 +0.25(+4.09%)
Dec 12, 2023 6.123 6.132 6.046 6.094 10,485,606 -0.06(-0.93%)
Dec 11, 2023 6.161 6.199 6.142 6.151 9,611,651 -0.09(-1.38%)
Dec 08, 2023 6.123 6.255 6.123 6.238 18,586,536 +0.05(+0.77%)
Dec 07, 2023 6.123 6.190 6.075 6.190 23,594,624 +0.10(+1.72%)
Dec 06, 2023 6.161 6.170 6.047 6.085 18,618,776 -0.06(-0.93%)
Dec 05, 2023 6.037 6.166 6.037 6.142 12,249,325 +0.10(+1.57%)
Dec 04, 2023 6.085 6.132 6.018 6.047 8,551,029 -0.07(-1.09%)
Dec 01, 2023 6.028 6.132 5.999 6.113 12,019,587 +0.03(+0.53%)
Nov 30, 2023 6.034 6.110 5.991 6.081 14,356,557 +0.03(+0.47%)
Nov 29, 2023 6.015 6.091 6.015 6.053 16,629,841 -0.01(-0.16%)
Nov 28, 2023 5.948 6.072 5.929 6.062 23,035,862 +0.15(+2.57%)
Nov 27, 2023 5.939 5.975 5.872 5.910 13,002,179 +0.01(+0.16%)
Nov 24, 2023 5.948 5.977 5.872 5.901 11,262,602 -0.09(-1.43%)
Nov 22, 2023 6.005 6.034 5.948 5.986 18,149,754 +0.06(+0.96%)
Nov 21, 2023 5.986 6.015 5.906 5.929 14,530,994 -0.09(-1.42%)
Nov 20, 2023 5.929 6.034 5.920 6.015 15,261,122 +0.11(+1.93%)
Nov 17, 2023 5.863 5.929 5.844 5.901 11,909,861 +0.01(+0.16%)
Nov 16, 2023 5.834 5.948 5.820 5.891 16,725,077 +0.05(+0.81%)
Nov 15, 2023 5.863 5.891 5.820 5.844 10,739,928 +0.04(+0.65%)
Nov 14, 2023 5.815 5.844 5.768 5.806 14,945,141 +0.15(+2.69%)
Nov 13, 2023 5.654 5.692 5.625 5.654 12,997,337 -0.09(-1.49%)
Nov 10, 2023 5.673 5.777 5.663 5.739 19,942,828 +0.11(+2.03%)
Nov 09, 2023 5.597 5.692 5.587 5.625 20,535,678 +0.02(+0.34%)
Nov 08, 2023 5.659 5.659 5.568 5.606 13,797,936 -0.03(-0.51%)
Nov 07, 2023 5.578 5.689 5.578 5.635 23,961,634 +0.20(+3.67%)
Nov 06, 2023 5.426 5.464 5.397 5.435 11,020,123 +0.02(+0.35%)
Nov 03, 2023 5.350 5.464 5.340 5.416 14,465,118 +0.08(+1.42%)
Nov 02, 2023 5.226 5.350 5.198 5.340 12,022,674 +0.18(+3.50%)
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.