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 -0.160 (-2.62%)
Official Closing 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 (%)
Jul 30, 2021 4.235 4.303 4.065 4.093 54,073,596 -0.18(-4.31%)
Jul 29, 2021 4.271 4.306 4.207 4.278 40,162,068 +0.04(+0.84%)
Jul 28, 2021 4.143 4.289 4.143 4.242 71,499,048 +0.17(+4.18%)
Jul 27, 2021 4.015 4.097 3.987 4.072 51,987,348 +0.04(+0.88%)
Jul 26, 2021 3.952 4.051 3.944 4.037 34,608,888 +0.12(+3.08%)
Jul 23, 2021 3.966 4.001 3.881 3.916 34,377,076 -0.02(-0.54%)
Jul 22, 2021 3.987 3.987 3.909 3.937 32,806,838 -0.06(-1.60%)
Jul 21, 2021 3.937 4.008 3.920 4.001 30,431,772 +0.06(+1.62%)
Jul 20, 2021 3.831 3.973 3.810 3.937 59,917,652 +0.07(+1.84%)
Jul 19, 2021 3.930 3.955 3.842 3.866 56,409,292 -0.13(-3.37%)
Jul 16, 2021 4.093 4.115 3.994 4.001 46,733,828 -0.06(-1.57%)
Jul 15, 2021 4.122 4.161 4.026 4.065 56,445,924 -0.06(-1.55%)
Jul 14, 2021 4.235 4.242 4.115 4.129 86,154,240 +0.08(+1.93%)
Jul 13, 2021 4.001 4.086 3.966 4.051 68,783,440 +0.01(+0.35%)
Jul 12, 2021 3.944 4.072 3.937 4.037 54,810,560 +0.10(+2.52%)
Jul 09, 2021 3.987 4.001 3.930 3.937 36,028,952 -0.01(-0.18%)
Jul 08, 2021 3.902 3.980 3.852 3.944 66,920,912 -0.03(-0.71%)
Jul 07, 2021 3.959 4.037 3.895 3.973 61,581,988 +0.02(+0.54%)
Jul 06, 2021 4.072 4.083 3.944 3.952 48,117,732 -0.25(-5.91%)
Jul 02, 2021 4.214 4.214 4.115 4.200 42,690,900 +0.05(+1.20%)
Jul 01, 2021 4.257 4.257 4.101 4.150 42,987,124 -0.11(-2.61%)
Jun 30, 2021 4.212 4.279 4.187 4.262 40,512,228 -0.04(-0.99%)
Jun 29, 2021 4.333 4.340 4.240 4.304 41,085,448 -0.06(-1.46%)
Jun 28, 2021 4.382 4.400 4.276 4.368 50,939,172 -0.04(-0.81%)
Jun 25, 2021 4.552 4.574 4.347 4.403 72,095,144 -0.18(-4.02%)
Jun 24, 2021 4.552 4.609 4.503 4.588 53,102,360 +0.09(+1.89%)
Jun 23, 2021 4.574 4.655 4.496 4.503 49,264,068 -0.05(-1.09%)
Jun 22, 2021 4.517 4.579 4.467 4.552 55,369,376 +0.00(+0.00%)
Jun 21, 2021 4.567 4.581 4.489 4.552 36,174,056 +0.05(+1.10%)
Jun 18, 2021 4.630 4.641 4.457 4.503 53,000,608 -0.12(-2.61%)
Jun 17, 2021 4.765 4.793 4.609 4.623 73,366,872 -0.01(-0.31%)
Jun 16, 2021 4.552 4.747 4.545 4.637 105,468,816 +0.06(+1.40%)
Jun 15, 2021 4.552 4.574 4.471 4.574 41,300,860 +0.06(+1.26%)
Jun 14, 2021 4.559 4.606 4.492 4.517 47,812,724 +0.00(+0.00%)
Jun 11, 2021 4.588 4.588 4.453 4.517 54,831,368 -0.09(-1.85%)
Jun 10, 2021 4.694 4.723 4.567 4.602 73,333,424 -0.03(-0.61%)
Jun 09, 2021 4.609 4.765 4.574 4.630 87,866,544 +0.00(+0.00%)
Jun 08, 2021 4.545 4.657 4.496 4.630 109,920,632 +0.02(+0.46%)
Jun 07, 2021 4.489 4.652 4.425 4.609 109,787,024 +0.11(+2.52%)
Jun 04, 2021 4.382 4.531 4.375 4.496 60,547,920 +0.15(+3.43%)
Jun 03, 2021 4.347 4.432 4.318 4.347 40,718,192 -0.01(-0.16%)
Jun 02, 2021 4.184 4.418 4.177 4.354 73,030,936 +0.19(+4.60%)
Jun 01, 2021 4.120 4.177 4.099 4.162 50,090,548 +0.12(+3.04%)
May 28, 2021 3.926 4.047 3.919 4.040 41,224,472 +0.10(+2.52%)
May 27, 2021 3.919 3.955 3.848 3.940 38,850,760 +0.03(+0.72%)
May 26, 2021 3.841 3.919 3.831 3.912 25,415,836 +0.11(+2.79%)
May 25, 2021 3.877 3.884 3.799 3.806 29,885,712 -0.06(-1.66%)
May 24, 2021 3.870 3.891 3.849 3.870 25,319,054 +0.01(+0.18%)
May 21, 2021 3.884 3.891 3.809 3.863 64,692,432 -0.04(-1.09%)
May 20, 2021 3.884 3.948 3.863 3.905 63,277,948 +0.06(+1.47%)
May 19, 2021 3.799 3.898 3.785 3.849 50,642,356 -0.01(-0.37%)
May 18, 2021 3.877 3.916 3.849 3.863 30,145,910 +0.00(+0.00%)
May 17, 2021 3.785 3.881 3.764 3.863 49,151,936 -0.01(-0.18%)
May 14, 2021 3.856 3.891 3.773 3.870 58,282,484 +0.12(+3.21%)
May 13, 2021 3.658 3.792 3.651 3.750 57,978,276 +0.11(+3.11%)
May 12, 2021 3.700 3.729 3.630 3.637 33,447,306 -0.13(-3.38%)
May 11, 2021 3.707 3.785 3.700 3.764 36,690,384 -0.01(-0.19%)
May 10, 2021 3.722 3.792 3.714 3.771 43,201,060 +0.05(+1.33%)
May 07, 2021 3.658 3.729 3.644 3.722 29,268,668 +0.09(+2.53%)
May 06, 2021 3.608 3.651 3.594 3.630 58,469,808 +0.04(+0.98%)
May 05, 2021 3.580 3.615 3.467 3.594 47,674,612 +0.13(+3.67%)
May 04, 2021 3.531 3.541 3.424 3.467 67,811,368 -0.12(-3.35%)
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.