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 )

6.100 +0.120 (+2.01%)
Official Closing Price Updated: 4:10 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 (%)
May 28, 2021 3.926 4.047 3.919 4.040 41,224,760 +0.10(+2.52%)
May 27, 2021 3.919 3.955 3.848 3.940 38,851,028 +0.03(+0.72%)
May 26, 2021 3.841 3.919 3.831 3.912 25,416,014 +0.11(+2.79%)
May 25, 2021 3.877 3.884 3.799 3.806 29,885,922 -0.06(-1.66%)
May 24, 2021 3.870 3.891 3.849 3.870 25,319,230 +0.01(+0.18%)
May 21, 2021 3.884 3.891 3.809 3.863 64,692,880 -0.04(-1.09%)
May 20, 2021 3.884 3.948 3.863 3.905 63,278,384 +0.06(+1.47%)
May 19, 2021 3.799 3.898 3.785 3.849 50,642,704 -0.01(-0.37%)
May 18, 2021 3.877 3.916 3.849 3.863 30,146,118 +0.00(+0.00%)
May 17, 2021 3.785 3.881 3.764 3.863 49,152,276 -0.01(-0.18%)
May 14, 2021 3.856 3.891 3.773 3.870 58,282,888 +0.12(+3.21%)
May 13, 2021 3.658 3.792 3.651 3.750 57,978,676 +0.11(+3.11%)
May 12, 2021 3.700 3.729 3.630 3.637 33,447,536 -0.13(-3.38%)
May 11, 2021 3.707 3.785 3.700 3.764 36,690,636 -0.01(-0.19%)
May 10, 2021 3.722 3.792 3.714 3.771 43,201,360 +0.05(+1.33%)
May 07, 2021 3.658 3.729 3.644 3.722 29,268,870 +0.09(+2.53%)
May 06, 2021 3.608 3.651 3.594 3.630 58,470,212 +0.04(+0.98%)
May 05, 2021 3.580 3.615 3.467 3.594 47,674,944 +0.13(+3.67%)
May 04, 2021 3.530 3.541 3.424 3.467 67,811,832 -0.12(-3.35%)
May 03, 2021 3.601 3.672 3.580 3.587 77,631,680 +0.05(+1.46%)
Apr 30, 2021 3.564 3.592 3.521 3.536 47,823,076 -0.04(-1.19%)
Apr 29, 2021 3.663 3.684 3.557 3.578 50,436,100 -0.11(-2.88%)
Apr 28, 2021 3.557 3.712 3.543 3.684 60,288,600 +0.21(+5.91%)
Apr 27, 2021 3.535 3.577 3.471 3.478 41,403,220 -0.06(-1.60%)
Apr 26, 2021 3.542 3.570 3.514 3.535 41,857,852 +0.04(+1.01%)
Apr 23, 2021 3.542 3.581 3.485 3.500 37,498,652 -0.02(-0.60%)
Apr 22, 2021 3.514 3.540 3.468 3.521 49,847,788 +0.09(+2.67%)
Apr 21, 2021 3.436 3.450 3.401 3.429 15,601,779 -0.03(-0.82%)
Apr 20, 2021 3.514 3.514 3.443 3.457 50,631,416 -0.04(-1.21%)
Apr 19, 2021 3.464 3.528 3.450 3.500 44,951,860 +0.00(+0.00%)
Apr 16, 2021 3.429 3.528 3.408 3.500 44,425,360 +0.06(+1.64%)
Apr 15, 2021 3.485 3.507 3.415 3.443 45,893,628 +0.01(+0.21%)
Apr 14, 2021 3.323 3.478 3.323 3.436 51,215,608 +0.07(+2.10%)
Apr 13, 2021 3.295 3.401 3.288 3.366 35,284,144 +0.04(+1.06%)
Apr 12, 2021 3.330 3.358 3.302 3.330 28,390,032 +0.01(+0.21%)
Apr 09, 2021 3.316 3.358 3.295 3.323 33,945,580 -0.02(-0.63%)
Apr 08, 2021 3.366 3.415 3.344 3.344 51,081,832 -0.03(-0.84%)
Apr 07, 2021 3.422 3.450 3.337 3.373 50,192,700 -0.03(-0.83%)
Apr 06, 2021 3.415 3.450 3.380 3.401 41,008,960 -0.01(-0.21%)
Apr 05, 2021 3.394 3.443 3.358 3.408 49,049,536 +0.04(+1.26%)
Apr 01, 2021 3.457 3.476 3.337 3.366 54,891,392 -0.13(-3.78%)
Mar 31, 2021 3.462 3.526 3.427 3.498 60,008,796 +0.03(+0.81%)
Mar 30, 2021 3.413 3.498 3.399 3.469 40,517,788 +0.07(+2.07%)
Mar 29, 2021 3.392 3.434 3.342 3.399 48,617,816 -0.04(-1.03%)
Mar 26, 2021 3.427 3.462 3.371 3.434 40,468,120 +0.02(+0.61%)
Mar 25, 2021 3.350 3.420 3.336 3.413 68,267,504 +0.02(+0.62%)
Mar 24, 2021 3.491 3.524 3.378 3.392 75,758,880 -0.11(-3.21%)
Mar 23, 2021 3.554 3.646 3.505 3.505 73,789,464 -0.08(-2.16%)
Mar 22, 2021 3.505 3.603 3.470 3.582 62,403,492 +0.01(+0.39%)
Mar 19, 2021 3.561 3.629 3.505 3.568 64,052,804 +0.04(+1.20%)
Mar 18, 2021 3.575 3.624 3.512 3.526 64,893,276 +0.04(+1.01%)
Mar 17, 2021 3.343 3.519 3.329 3.491 69,093,992 +0.14(+4.20%)
Mar 16, 2021 3.427 3.434 3.336 3.350 43,145,752 -0.06(-1.86%)
Mar 15, 2021 3.399 3.448 3.364 3.413 55,692,520 -0.01(-0.21%)
Mar 12, 2021 3.434 3.470 3.406 3.420 51,578,320 -0.04(-1.22%)
Mar 11, 2021 3.455 3.477 3.371 3.463 74,071,816 +0.10(+2.93%)
Mar 10, 2021 3.350 3.406 3.265 3.364 108,529,632 +0.06(+1.70%)
Mar 09, 2021 3.244 3.343 3.188 3.308 83,827,544 +0.07(+2.17%)
Mar 08, 2021 3.392 3.434 3.216 3.237 104,951,096 -0.17(-4.96%)
Mar 05, 2021 3.427 3.427 3.311 3.406 94,686,056 +0.12(+3.64%)
Mar 04, 2021 3.378 3.420 3.258 3.287 112,663,248 +0.09(+2.86%)
Mar 03, 2021 3.125 3.265 3.033 3.195 137,431,904 -0.01(-0.22%)
Mar 02, 2021 3.090 3.280 3.047 3.202 104,569,840 +0.08(+2.71%)
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.