Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.905 -0.035 (-0.50%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.876 6.956 6.856 6.936 8,440,801 +0.06(+0.87%)
Mar 26, 2024 6.787 6.886 6.777 6.876 9,391,460 +0.14(+2.08%)
Mar 25, 2024 6.727 6.772 6.727 6.737 7,592,090 -0.01(-0.15%)
Mar 22, 2024 6.797 6.816 6.719 6.747 9,891,996 -0.07(-1.04%)
Mar 21, 2024 6.937 6.937 6.818 6.818 9,879,263 -0.13(-1.86%)
Mar 20, 2024 6.877 6.977 6.833 6.947 16,531,233 +0.11(+1.60%)
Mar 19, 2024 6.838 6.887 6.828 6.838 8,645,705 -0.01(-0.14%)
Mar 18, 2024 6.937 6.947 6.798 6.848 12,909,457 +0.02(+0.29%)
Mar 15, 2024 6.887 6.917 6.828 6.828 11,300,958 -0.07(-1.01%)
Mar 14, 2024 6.967 6.984 6.867 6.897 16,725,048 -0.08(-1.14%)
Mar 13, 2024 6.857 6.986 6.838 6.977 19,831,248 +0.10(+1.44%)
Mar 12, 2024 6.838 6.907 6.798 6.877 11,406,162 +0.08(+1.17%)
Mar 11, 2024 6.808 6.852 6.778 6.798 11,916,057 +0.01(+0.15%)
Mar 08, 2024 6.758 6.847 6.758 6.788 10,239,125 -0.00(-0.04%)
Mar 07, 2024 6.870 6.870 6.741 6.791 13,842,087 -0.05(-0.72%)
Mar 06, 2024 6.830 6.890 6.776 6.840 16,219,221 +0.10(+1.47%)
Mar 05, 2024 6.791 6.821 6.731 6.741 11,488,809 -0.06(-0.87%)
Mar 04, 2024 6.801 6.870 6.786 6.801 13,388,049 -0.04(-0.58%)
Mar 01, 2024 6.840 6.870 6.771 6.840 17,060,320 +0.08(+1.17%)
Feb 29, 2024 6.791 6.821 6.721 6.761 25,737,958 -0.19(-2.71%)
Feb 28, 2024 6.930 6.979 6.895 6.949 13,203,609 -0.03(-0.43%)
Feb 27, 2024 6.890 7.009 6.870 6.979 12,411,064 +0.13(+1.88%)
Feb 26, 2024 6.821 6.860 6.801 6.850 10,630,167 +0.06(+0.88%)
Feb 23, 2024 6.751 6.850 6.736 6.791 23,367,496 -0.06(-0.87%)
Feb 22, 2024 6.880 6.940 6.830 6.850 16,565,609 -0.03(-0.50%)
Feb 21, 2024 6.933 6.943 6.885 6.885 19,342,598 -0.06(-0.83%)
Feb 20, 2024 6.847 6.981 6.827 6.943 31,908,204 +0.27(+4.03%)
Feb 16, 2024 6.635 6.712 6.611 6.674 20,856,332 +0.02(+0.29%)
Feb 15, 2024 6.597 6.674 6.587 6.654 21,184,152 +0.07(+1.02%)
Feb 14, 2024 6.549 6.674 6.491 6.587 20,344,506 +0.05(+0.73%)
Feb 13, 2024 6.558 6.617 6.472 6.539 21,976,668 -0.15(-2.30%)
Feb 12, 2024 6.616 6.722 6.597 6.693 8,276,743 +0.06(+0.87%)
Feb 09, 2024 6.530 6.645 6.491 6.635 15,409,673 +0.12(+1.92%)
Feb 08, 2024 6.674 6.702 6.491 6.510 25,815,604 -0.16(-2.45%)
Feb 07, 2024 6.597 6.683 6.578 6.674 44,702,776 -0.10(-1.42%)
Feb 06, 2024 6.424 6.770 6.405 6.770 66,300,936 +0.41(+6.50%)
Feb 05, 2024 6.309 6.413 6.261 6.357 15,580,437 +0.06(+0.91%)
Feb 02, 2024 6.232 6.338 6.203 6.299 13,632,945 -0.07(-1.06%)
Feb 01, 2024 6.366 6.395 6.280 6.366 18,943,406 +0.03(+0.51%)
Jan 31, 2024 6.382 6.469 6.325 6.334 20,290,120 +0.09(+1.38%)
Jan 30, 2024 6.267 6.305 6.248 6.248 13,185,351 -0.07(-1.06%)
Jan 29, 2024 6.344 6.363 6.257 6.315 11,562,195 -0.06(-0.90%)
Jan 26, 2024 6.363 6.401 6.344 6.373 9,967,755 +0.10(+1.53%)
Jan 25, 2024 6.305 6.334 6.267 6.277 15,555,684 +0.01(+0.15%)
Jan 24, 2024 6.421 6.421 6.267 6.267 21,566,060 +0.00(+0.00%)
Jan 23, 2024 6.238 6.286 6.181 6.267 15,829,117 +0.07(+1.08%)
Jan 22, 2024 6.344 6.401 6.142 6.200 26,100,920 -0.19(-3.00%)
Jan 19, 2024 6.353 6.421 6.353 6.392 23,647,130 +0.00(+0.00%)
Jan 18, 2024 6.363 6.401 6.334 6.392 15,263,085 -0.01(-0.15%)
Jan 17, 2024 6.392 6.430 6.373 6.401 13,570,100 -0.02(-0.30%)
Jan 16, 2024 6.555 6.560 6.411 6.421 19,391,488 -0.15(-2.34%)
Jan 12, 2024 6.565 6.612 6.545 6.574 11,594,097 +0.02(+0.29%)
Jan 11, 2024 6.584 6.593 6.488 6.555 12,421,118 +0.02(+0.29%)
Jan 10, 2024 6.526 6.545 6.483 6.536 8,508,600 +0.05(+0.74%)
Jan 09, 2024 6.526 6.536 6.459 6.488 26,590,346 -0.10(-1.46%)
Jan 08, 2024 6.574 6.607 6.539 6.584 11,287,241 -0.03(-0.44%)
Jan 05, 2024 6.526 6.630 6.507 6.613 20,049,376 +0.17(+2.68%)
Jan 04, 2024 6.382 6.483 6.363 6.440 17,150,148 -0.04(-0.59%)
Jan 03, 2024 6.545 6.579 6.469 6.478 17,940,680 -0.06(-0.88%)
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.