Skip to main content

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

6.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 6.340 6.450 6.310 6.430 11,427,765 +0.03(+0.53%)
Nov 30, 2023 6.346 6.426 6.301 6.396 13,649,709 +0.03(+0.47%)
Nov 29, 2023 6.326 6.406 6.326 6.366 15,811,067 -0.01(-0.16%)
Nov 28, 2023 6.256 6.386 6.236 6.376 21,901,686 +0.16(+2.57%)
Nov 27, 2023 6.246 6.284 6.177 6.216 12,362,014 +0.01(+0.16%)
Nov 24, 2023 6.256 6.286 6.177 6.207 10,708,085 -0.09(-1.43%)
Nov 22, 2023 6.316 6.346 6.256 6.296 17,256,148 +0.06(+0.96%)
Nov 21, 2023 6.296 6.326 6.212 6.236 13,815,557 -0.09(-1.42%)
Nov 20, 2023 6.236 6.346 6.226 6.326 14,509,737 +0.12(+1.93%)
Nov 17, 2023 6.167 6.236 6.147 6.207 11,323,477 +0.01(+0.16%)
Nov 16, 2023 6.137 6.256 6.122 6.197 15,901,614 +0.05(+0.81%)
Nov 15, 2023 6.167 6.197 6.122 6.147 10,211,146 +0.04(+0.65%)
Nov 14, 2023 6.117 6.147 6.067 6.107 14,209,314 +0.16(+2.69%)
Nov 13, 2023 5.947 5.987 5.917 5.947 12,357,411 -0.09(-1.49%)
Nov 10, 2023 5.967 6.077 5.957 6.037 18,960,938 +0.12(+2.03%)
Nov 09, 2023 5.887 5.987 5.877 5.917 19,524,600 +0.02(+0.34%)
Nov 08, 2023 5.952 5.952 5.857 5.897 13,118,592 -0.03(-0.51%)
Nov 07, 2023 5.867 5.984 5.867 5.927 22,781,878 +0.21(+3.67%)
Nov 06, 2023 5.707 5.747 5.677 5.717 10,477,545 +0.02(+0.35%)
Nov 03, 2023 5.627 5.747 5.617 5.697 13,752,925 +0.08(+1.42%)
Nov 02, 2023 5.497 5.627 5.467 5.617 11,430,735 +0.19(+3.50%)
Nov 01, 2023 5.347 5.472 5.342 5.427 13,813,742 +0.12(+2.33%)
Oct 31, 2023 5.333 5.368 5.263 5.303 14,803,870 -0.09(-1.67%)
Oct 30, 2023 5.473 5.488 5.323 5.393 23,332,354 -0.03(-0.55%)
Oct 27, 2023 5.593 5.598 5.403 5.423 9,990,866 -0.12(-2.16%)
Oct 26, 2023 5.383 5.553 5.383 5.543 14,455,310 +0.17(+3.16%)
Oct 25, 2023 5.413 5.453 5.368 5.373 10,866,537 -0.01(-0.19%)
Oct 24, 2023 5.393 5.448 5.338 5.383 9,886,077 +0.03(+0.56%)
Oct 23, 2023 5.313 5.433 5.293 5.353 11,867,525 +0.02(+0.37%)
Oct 20, 2023 5.333 5.353 5.263 5.333 16,167,318 +0.00(+0.00%)
Oct 19, 2023 5.253 5.419 5.243 5.333 13,506,540 +0.07(+1.33%)
Oct 18, 2023 5.333 5.383 5.243 5.263 23,081,398 -0.15(-2.77%)
Oct 17, 2023 5.393 5.483 5.373 5.413 14,955,214 -0.04(-0.73%)
Oct 16, 2023 5.453 5.493 5.413 5.453 12,763,578 +0.05(+0.92%)
Oct 13, 2023 5.453 5.513 5.383 5.403 13,820,600 +0.00(+0.00%)
Oct 12, 2023 5.473 5.523 5.363 5.403 8,993,655 -0.10(-1.81%)
Oct 11, 2023 5.463 5.513 5.413 5.503 15,219,324 +0.10(+1.85%)
Oct 10, 2023 5.403 5.483 5.388 5.403 21,601,828 +0.07(+1.31%)
Oct 09, 2023 5.343 5.353 5.268 5.333 16,699,518 -0.05(-0.93%)
Oct 06, 2023 5.233 5.468 5.204 5.383 27,183,818 +0.04(+0.75%)
Oct 05, 2023 5.283 5.363 5.223 5.343 35,630,836 +0.07(+1.33%)
Oct 04, 2023 5.164 5.273 5.134 5.273 15,429,237 +0.14(+2.72%)
Oct 03, 2023 5.223 5.263 5.114 5.134 17,151,756 -0.16(-3.02%)
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.