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 )

6.085 +0.105 (+1.76%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 6, 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 (%)
Nov 30, 2021 3.499 3.517 3.385 3.438 70,073,200 -0.08(-2.24%)
Nov 29, 2021 3.561 3.569 3.482 3.517 47,499,876 -0.02(-0.50%)
Nov 26, 2021 3.526 3.543 3.490 3.534 27,038,304 -0.04(-0.98%)
Nov 24, 2021 3.482 3.587 3.447 3.569 64,751,036 +0.13(+3.83%)
Nov 23, 2021 3.412 3.482 3.359 3.438 74,533,880 +0.02(+0.51%)
Nov 22, 2021 3.455 3.508 3.394 3.420 37,661,840 +0.02(+0.58%)
Nov 19, 2021 3.444 3.479 3.375 3.401 40,621,832 -0.04(-1.26%)
Nov 18, 2021 3.505 3.461 3.435 3.444 54,214,352 -0.10(-2.93%)
Nov 17, 2021 3.548 3.588 3.522 3.548 43,920,796 +0.01(+0.24%)
Nov 16, 2021 3.582 3.591 3.513 3.539 33,250,708 -0.09(-2.39%)
Nov 15, 2021 3.634 3.652 3.608 3.626 15,575,737 +0.00(+0.00%)
Nov 12, 2021 3.660 3.660 3.591 3.626 38,545,332 -0.03(-0.95%)
Nov 11, 2021 3.634 3.699 3.608 3.660 38,107,860 +0.03(+0.95%)
Nov 10, 2021 3.556 3.626 66,008,480 +0.12(+3.46%)
Nov 09, 2021 3.582 3.587 3.487 3.505 38,514,156 +0.00(+0.00%)
Nov 08, 2021 3.522 3.582 3.496 3.505 26,022,196 -0.04(-1.22%)
Nov 05, 2021 3.574 3.608 3.487 3.548 81,074,160 +0.03(+0.99%)
Nov 04, 2021 3.721 3.721 3.496 3.513 65,138,972 -0.21(-5.58%)
Nov 03, 2021 3.634 3.807 3.617 3.721 69,447,936 +0.11(+3.12%)
Nov 02, 2021 3.617 3.643 3.574 3.608 20,979,188 -0.05(-1.42%)
Nov 01, 2021 3.574 3.678 3.634 3.660 35,194,028 +0.14(+4.00%)
Oct 29, 2021 3.649 3.675 3.502 3.519 53,498,100 -0.12(-3.33%)
Oct 28, 2021 3.632 3.666 3.554 3.641 49,241,256 -0.02(-0.47%)
Oct 27, 2021 3.710 3.779 3.649 3.658 48,221,764 +0.02(+0.48%)
Oct 26, 2021 3.623 3.641 37,269,320 -0.07(-1.86%)
Oct 25, 2021 3.666 3.736 3.641 3.710 47,790,184 +0.14(+3.87%)
Oct 22, 2021 3.593 3.610 3.433 3.571 104,266,088 -0.15(-3.95%)
Oct 21, 2021 3.796 3.826 3.641 3.718 68,086,536 -0.13(-3.37%)
Oct 20, 2021 3.753 3.887 3.740 3.848 37,484,660 +0.15(+3.97%)
Oct 19, 2021 3.796 3.822 3.692 3.701 48,496,740 -0.17(-4.46%)
Oct 18, 2021 3.822 3.904 3.770 3.874 35,917,824 -0.03(-0.67%)
Oct 15, 2021 3.762 3.917 3.753 3.900 34,179,992 +0.16(+4.40%)
Oct 14, 2021 3.779 3.796 3.710 3.736 23,180,848 -0.04(-1.14%)
Oct 13, 2021 3.762 3.796 3.675 3.779 27,004,946 +0.04(+1.16%)
Oct 12, 2021 3.796 3.796 3.727 3.736 12,822,382 -0.02(-0.46%)
Oct 11, 2021 3.839 3.865 3.744 3.753 26,466,326 -0.09(-2.25%)
Oct 08, 2021 3.900 3.943 3.831 3.839 29,174,808 +0.01(+0.23%)
Oct 07, 2021 3.917 3.935 3.805 3.831 38,470,080 -0.11(-2.85%)
Oct 06, 2021 3.865 3.951 3.770 3.943 49,272,812 +0.03(+0.66%)
Oct 05, 2021 3.857 3.986 3.814 3.917 44,991,484 +0.07(+1.80%)
Oct 04, 2021 3.857 3.926 3.753 3.848 51,237,524 -0.08(-2.04%)
Oct 01, 2021 3.814 3.942 3.800 3.928 41,477,248 +0.17(+4.61%)
Sep 30, 2021 3.791 3.819 3.716 3.755 37,482,116 -0.01(-0.38%)
Sep 29, 2021 3.748 3.784 3.691 3.769 43,766,104 +0.09(+2.32%)
Sep 28, 2021 3.862 3.890 3.684 3.684 56,113,144 -0.16(-4.26%)
Sep 27, 2021 3.741 3.855 3.712 3.848 53,388,756 +0.09(+2.27%)
Sep 24, 2021 3.759 3.801 3.741 3.762 33,734,344 -0.08(-2.04%)
Sep 23, 2021 3.741 3.869 3.737 3.841 41,204,872 +0.15(+4.05%)
Sep 22, 2021 3.698 3.755 3.670 3.691 42,128,248 +0.06(+1.57%)
Sep 21, 2021 3.620 3.684 3.600 3.634 44,611,344 +0.04(+0.99%)
Sep 20, 2021 3.670 3.677 3.548 3.598 59,212,636 -0.14(-3.63%)
Sep 17, 2021 3.776 3.784 3.719 3.734 38,756,772 -0.09(-2.42%)
Sep 16, 2021 3.833 3.851 3.769 3.826 30,880,996 -0.04(-0.92%)
Sep 15, 2021 3.876 3.908 3.841 3.862 36,162,276 -0.05(-1.27%)
Sep 14, 2021 3.955 3.976 3.883 3.912 41,294,732 -0.04(-0.90%)
Sep 13, 2021 3.947 3.997 3.905 3.947 51,035,292 +0.09(+2.40%)
Sep 10, 2021 3.940 3.965 3.841 3.855 48,510,744 -0.02(-0.55%)
Sep 09, 2021 3.826 3.976 3.776 3.876 99,249,488 +0.06(+1.68%)
Sep 08, 2021 4.004 4.040 3.805 3.812 61,019,096 -0.28(-6.79%)
Sep 07, 2021 4.040 4.154 4.026 4.090 22,534,238 +0.05(+1.23%)
Sep 03, 2021 4.104 4.118 4.004 4.040 38,930,260 -0.06(-1.39%)
Sep 02, 2021 4.168 4.211 4.061 4.097 53,505,760 -0.14(-3.20%)
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.