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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.791 6.821 6.722 6.761 25,737,736 -0.19(-2.71%)
Feb 28, 2024 6.930 6.979 6.895 6.950 13,203,495 -0.03(-0.43%)
Feb 27, 2024 6.890 7.009 6.870 6.979 12,410,957 +0.13(+1.88%)
Feb 26, 2024 6.821 6.860 6.801 6.850 10,630,075 +0.06(+0.88%)
Feb 23, 2024 6.751 6.850 6.736 6.791 23,367,294 -0.06(-0.87%)
Feb 22, 2024 6.880 6.940 6.831 6.850 16,565,465 -0.03(-0.50%)
Feb 21, 2024 6.933 6.943 6.885 6.885 19,342,432 -0.06(-0.83%)
Feb 20, 2024 6.847 6.981 6.827 6.943 31,907,930 +0.27(+4.03%)
Feb 16, 2024 6.635 6.712 6.611 6.674 20,856,152 +0.02(+0.29%)
Feb 15, 2024 6.597 6.674 6.587 6.655 21,183,968 +0.07(+1.02%)
Feb 14, 2024 6.549 6.674 6.491 6.587 20,344,332 +0.05(+0.73%)
Feb 13, 2024 6.559 6.617 6.472 6.539 21,976,478 -0.15(-2.30%)
Feb 12, 2024 6.616 6.722 6.597 6.693 8,276,672 +0.06(+0.87%)
Feb 09, 2024 6.530 6.645 6.491 6.635 15,409,540 +0.12(+1.92%)
Feb 08, 2024 6.674 6.703 6.491 6.511 25,815,382 -0.16(-2.45%)
Feb 07, 2024 6.597 6.683 6.578 6.674 44,702,388 -0.10(-1.42%)
Feb 06, 2024 6.424 6.770 6.405 6.770 66,300,364 +0.41(+6.50%)
Feb 05, 2024 6.309 6.413 6.261 6.357 15,580,303 +0.06(+0.91%)
Feb 02, 2024 6.232 6.338 6.203 6.299 13,632,827 -0.07(-1.06%)
Feb 01, 2024 6.366 6.395 6.280 6.366 18,943,244 +0.03(+0.51%)
Jan 31, 2024 6.382 6.469 6.325 6.334 20,289,948 +0.09(+1.38%)
Jan 30, 2024 6.267 6.305 6.248 6.248 13,185,238 -0.07(-1.06%)
Jan 29, 2024 6.344 6.363 6.257 6.315 11,562,096 -0.06(-0.90%)
Jan 26, 2024 6.363 6.401 6.344 6.373 9,967,670 +0.10(+1.53%)
Jan 25, 2024 6.305 6.334 6.267 6.277 15,555,551 +0.01(+0.15%)
Jan 24, 2024 6.421 6.421 6.267 6.267 21,565,874 +0.00(+0.00%)
Jan 23, 2024 6.238 6.286 6.181 6.267 15,828,981 +0.07(+1.08%)
Jan 22, 2024 6.344 6.401 6.142 6.200 26,100,696 -0.19(-3.00%)
Jan 19, 2024 6.353 6.421 6.353 6.392 23,646,928 +0.00(+0.00%)
Jan 18, 2024 6.363 6.401 6.334 6.392 15,262,954 -0.01(-0.15%)
Jan 17, 2024 6.392 6.430 6.373 6.401 13,569,984 -0.02(-0.30%)
Jan 16, 2024 6.555 6.560 6.411 6.421 19,391,320 -0.15(-2.34%)
Jan 12, 2024 6.565 6.612 6.545 6.574 11,593,998 +0.02(+0.29%)
Jan 11, 2024 6.584 6.593 6.488 6.555 12,421,012 +0.02(+0.29%)
Jan 10, 2024 6.526 6.545 6.483 6.536 8,508,527 +0.05(+0.74%)
Jan 09, 2024 6.526 6.536 6.459 6.488 26,590,118 -0.10(-1.46%)
Jan 08, 2024 6.574 6.607 6.539 6.584 11,287,145 -0.03(-0.44%)
Jan 05, 2024 6.526 6.631 6.507 6.613 20,049,204 +0.17(+2.68%)
Jan 04, 2024 6.382 6.483 6.363 6.440 17,150,002 -0.04(-0.59%)
Jan 03, 2024 6.545 6.579 6.469 6.478 17,940,526 -0.06(-0.88%)
Jan 02, 2024 6.593 6.622 6.497 6.536 10,326,581 -0.13(-2.01%)
Dec 29, 2023 6.680 6.699 6.613 6.670 6,537,382 -0.03(-0.52%)
Dec 28, 2023 6.696 6.734 6.670 6.705 12,044,162 -0.05(-0.71%)
Dec 27, 2023 6.705 6.763 6.686 6.753 15,119,027 +0.05(+0.72%)
Dec 26, 2023 6.580 6.724 6.571 6.705 17,201,402 +0.16(+2.49%)
Dec 22, 2023 6.504 6.619 6.494 6.542 16,129,762 +0.10(+1.49%)
Dec 21, 2023 6.446 6.475 6.398 6.446 10,943,805 +0.09(+1.36%)
Dec 20, 2023 6.446 6.456 6.360 6.360 12,932,278 -0.12(-1.92%)
Dec 19, 2023 6.532 6.552 6.475 6.485 10,835,033 +0.04(+0.60%)
Dec 18, 2023 6.369 6.465 6.331 6.446 12,120,093 +0.13(+2.13%)
Dec 15, 2023 6.379 6.384 6.293 6.312 14,635,004 -0.08(-1.20%)
Dec 14, 2023 6.408 6.473 6.331 6.389 24,792,494 +0.04(+0.60%)
Dec 13, 2023 6.178 6.360 6.134 6.350 22,280,240 +0.25(+4.09%)
Dec 12, 2023 6.130 6.139 6.053 6.101 10,473,778 -0.06(-0.93%)
Dec 11, 2023 6.168 6.206 6.149 6.158 9,600,808 -0.09(-1.38%)
Dec 08, 2023 6.130 6.262 6.130 6.245 18,565,568 +0.05(+0.77%)
Dec 07, 2023 6.130 6.197 6.082 6.197 23,568,006 +0.10(+1.72%)
Dec 06, 2023 6.168 6.177 6.054 6.092 18,597,774 -0.06(-0.93%)
Dec 05, 2023 6.044 6.173 6.044 6.149 12,235,508 +0.10(+1.57%)
Dec 04, 2023 6.092 6.139 6.025 6.054 8,541,383 -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.