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 )

5.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 4.505 4.572 4.388 4.415 48,715,100 -0.17(-3.70%)
Aug 30, 2022 4.701 4.719 4.585 4.585 35,417,192 -0.11(-2.29%)
Aug 29, 2022 4.639 4.728 4.630 4.692 27,580,812 +0.05(+1.16%)
Aug 26, 2022 4.674 4.737 4.625 4.639 30,065,876 -0.02(-0.38%)
Aug 25, 2022 4.603 4.674 4.576 4.656 20,160,510 +0.06(+1.36%)
Aug 24, 2022 4.594 4.639 4.576 4.594 18,727,644 +0.02(+0.39%)
Aug 23, 2022 4.558 4.630 4.549 4.576 22,577,522 +0.05(+1.19%)
Aug 22, 2022 4.487 4.531 4.455 4.522 23,671,812 -0.04(-0.78%)
Aug 19, 2022 4.558 4.567 4.496 4.558 31,705,550 -0.04(-0.96%)
Aug 18, 2022 4.673 4.677 4.567 4.602 35,515,484 -0.04(-0.76%)
Aug 17, 2022 4.576 4.664 4.567 4.638 42,842,784 +0.00(+0.00%)
Aug 16, 2022 4.602 4.664 4.594 4.638 38,029,832 +0.00(+0.00%)
Aug 15, 2022 4.540 4.664 4.523 4.638 35,152,096 +0.04(+0.77%)
Aug 12, 2022 4.540 4.629 4.510 4.602 38,359,212 +0.12(+2.76%)
Aug 11, 2022 4.540 4.602 4.461 4.479 54,952,584 -0.06(-1.36%)
Aug 10, 2022 4.505 4.594 4.496 4.540 70,599,072 +0.12(+2.80%)
Aug 09, 2022 4.355 4.430 4.302 4.417 63,227,644 +0.10(+2.25%)
Aug 08, 2022 4.267 4.329 4.223 4.320 47,386,816 +0.09(+2.09%)
Aug 05, 2022 4.063 4.249 4.046 4.231 50,863,072 +0.12(+3.01%)
Aug 04, 2022 4.055 4.116 4.024 4.108 37,171,380 +0.15(+3.79%)
Aug 03, 2022 3.940 3.975 3.913 3.957 30,662,304 +0.04(+0.90%)
Aug 02, 2022 3.940 3.993 3.913 3.922 37,236,728 -0.04(-1.11%)
Aug 01, 2022 3.957 4.019 3.913 3.966 59,136,700 -0.01(-0.15%)
Jul 29, 2022 3.963 4.052 3.954 3.972 49,864,532 -0.05(-1.32%)
Jul 28, 2022 3.981 4.025 3.902 4.025 42,415,404 +0.11(+2.70%)
Jul 27, 2022 3.884 3.937 3.849 3.919 69,200,752 +0.09(+2.30%)
Jul 26, 2022 3.822 3.910 3.796 3.831 50,752,800 -0.01(-0.23%)
Jul 25, 2022 3.769 3.862 3.716 3.840 62,811,892 +0.14(+3.82%)
Jul 22, 2022 3.769 3.813 3.665 3.699 55,746,320 -0.06(-1.64%)
Jul 21, 2022 3.690 3.760 3.646 3.760 49,297,716 +0.00(+0.00%)
Jul 20, 2022 3.769 3.804 3.716 3.760 50,987,196 -0.04(-1.16%)
Jul 19, 2022 3.716 3.831 3.712 3.804 64,694,984 +0.11(+2.86%)
Jul 18, 2022 3.681 3.751 3.672 3.699 64,248,476 +0.05(+1.45%)
Jul 15, 2022 3.566 3.687 3.548 3.646 49,040,436 +0.11(+3.25%)
Jul 14, 2022 3.495 3.566 3.443 3.531 75,834,264 -0.09(-2.44%)
Jul 13, 2022 3.619 3.699 3.584 3.619 62,507,348 +0.02(+0.49%)
Jul 12, 2022 3.593 3.668 3.557 3.601 39,019,472 -0.05(-1.45%)
Jul 11, 2022 3.672 3.716 3.637 3.654 53,716,644 -0.13(-3.50%)
Jul 08, 2022 3.787 3.813 3.743 3.787 41,058,024 +0.04(+1.18%)
Jul 07, 2022 3.707 3.769 3.707 3.743 38,868,040 +0.10(+2.66%)
Jul 06, 2022 3.672 3.699 3.575 3.646 59,963,832 -0.05(-1.43%)
Jul 05, 2022 3.646 3.707 3.593 3.699 56,719,428 -0.05(-1.41%)
Jul 01, 2022 3.699 3.778 3.654 3.751 60,033,200 -0.02(-0.62%)
Jun 30, 2022 3.793 3.845 3.757 3.775 68,569,816 -0.09(-2.28%)
Jun 29, 2022 3.934 3.943 3.845 3.863 69,930,352 +0.01(+0.23%)
Jun 28, 2022 3.969 3.995 3.806 3.854 59,984,448 -0.09(-2.24%)
Jun 27, 2022 3.916 3.969 3.890 3.943 43,130,248 +0.07(+1.82%)
Jun 24, 2022 3.890 3.969 3.868 3.872 34,331,068 -0.03(-0.68%)
Jun 23, 2022 3.995 4.004 3.898 3.898 48,017,304 -0.13(-3.28%)
Jun 22, 2022 4.057 4.119 4.031 4.031 51,449,664 -0.07(-1.72%)
Jun 21, 2022 4.145 4.154 4.092 4.101 73,517,880 +0.14(+3.56%)
Jun 17, 2022 3.960 4.004 3.890 3.960 69,778,864 +0.05(+1.35%)
Jun 16, 2022 4.004 4.022 3.881 3.907 46,258,056 -0.19(-4.53%)
Jun 15, 2022 4.084 4.145 4.013 4.092 70,258,888 +0.09(+2.20%)
Jun 14, 2022 4.066 4.084 3.978 4.004 60,371,056 -0.03(-0.66%)
Jun 13, 2022 4.119 4.119 3.987 4.031 67,727,824 -0.18(-4.19%)
Jun 10, 2022 4.242 4.251 4.181 4.207 64,118,000 -0.16(-3.64%)
Jun 09, 2022 4.436 4.481 4.357 4.366 51,852,572 -0.13(-2.94%)
Jun 08, 2022 4.586 4.613 4.463 4.498 56,751,728 -0.11(-2.49%)
Jun 07, 2022 4.560 4.613 4.525 4.613 40,830,384 -0.04(-0.95%)
Jun 06, 2022 4.745 4.754 4.653 4.657 41,166,344 -0.04(-0.94%)
Jun 03, 2022 4.675 4.745 4.666 4.701 53,482,268 -0.04(-0.74%)
Jun 02, 2022 4.727 4.736 4.639 4.736 45,700,768 +0.03(+0.56%)
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.