Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (NY:ITUB)

6.220 +0.120 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 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 08, 2025 6.250 6.350 6.220 6.220 25,627,972 +0.12(+1.97%)
May 07, 2025 6.100 6.145 6.070 6.100 17,167,240 -0.01(-0.16%)
May 06, 2025 6.070 6.130 6.050 6.110 21,995,184 -0.04(-0.65%)
May 05, 2025 6.270 6.270 6.130 6.150 19,967,996 -0.05(-0.81%)
May 02, 2025 6.350 6.370 6.155 6.200 17,006,008 -0.09(-1.43%)
May 01, 2025 6.300 6.305 6.215 6.290 18,760,460 -0.02(-0.32%)
Apr 30, 2025 6.260 6.320 6.220 6.310 24,930,088 +0.00(+0.00%)
Apr 29, 2025 6.220 6.320 6.200 6.310 36,349,968 +0.10(+1.61%)
Apr 28, 2025 6.150 6.230 6.130 6.210 22,264,318 +0.07(+1.14%)
Apr 25, 2025 6.120 6.160 6.085 6.140 21,312,488 +0.00(+0.00%)
Apr 24, 2025 6.090 6.150 6.014 6.140 31,699,176 +0.16(+2.68%)
Apr 23, 2025 5.940 6.020 5.935 5.980 34,324,408 +0.13(+2.22%)
Apr 22, 2025 5.700 5.890 5.700 5.850 25,758,578 +0.16(+2.81%)
Apr 21, 2025 5.680 5.710 5.620 5.690 13,655,300 +0.03(+0.53%)
Apr 17, 2025 5.530 5.680 5.530 5.660 21,231,528 +0.07(+1.25%)
Apr 16, 2025 5.570 5.640 5.540 5.590 21,739,156 +0.00(+0.00%)
Apr 15, 2025 5.570 5.610 5.530 5.590 23,815,168 +0.03(+0.54%)
Apr 14, 2025 5.540 5.580 5.470 5.560 25,206,372 +0.09(+1.65%)
Apr 11, 2025 5.360 5.510 5.345 5.470 32,574,744 +0.10(+1.86%)
Apr 10, 2025 5.390 5.470 5.240 5.370 39,967,516 -0.14(-2.54%)
Apr 09, 2025 5.120 5.520 5.120 5.510 49,767,496 +0.27(+5.15%)
Apr 08, 2025 5.380 5.420 5.175 5.240 51,166,828 -0.06(-1.13%)
Apr 07, 2025 5.220 5.430 5.175 5.300 40,068,212 -0.03(-0.56%)
Apr 04, 2025 5.480 5.500 5.310 5.330 25,110,032 -0.36(-6.33%)
Apr 03, 2025 5.630 5.770 5.630 5.690 38,702,044 +0.16(+2.89%)
Apr 02, 2025 5.550 5.565 5.470 5.530 10,629,466 +0.01(+0.24%)
Apr 01, 2025 5.487 5.567 5.477 5.517 14,381,450 +0.02(+0.36%)
Mar 31, 2025 5.427 5.527 5.427 5.497 12,499,044 -0.02(-0.36%)
Mar 28, 2025 5.547 5.597 5.457 5.517 13,805,167 -0.08(-1.43%)
Mar 27, 2025 5.577 5.617 5.552 5.597 18,508,238 -0.02(-0.36%)
Mar 26, 2025 5.667 5.687 5.587 5.617 16,126,997 -0.06(-1.06%)
Mar 25, 2025 5.667 5.797 5.667 5.677 14,558,696 +0.09(+1.61%)
Mar 24, 2025 5.577 5.647 5.557 5.587 14,733,163 -0.07(-1.24%)
Mar 21, 2025 5.607 5.667 5.587 5.657 16,989,012 +0.00(+0.00%)
Mar 20, 2025 5.747 5.747 5.607 5.657 23,123,428 -0.07(-1.22%)
Mar 19, 2025 5.737 5.797 5.687 5.727 12,429,206 +0.02(+0.37%)
Mar 18, 2025 5.688 5.770 5.651 5.706 39,485,020 +0.02(+0.32%)
Mar 17, 2025 5.497 5.706 5.492 5.688 41,697,468 +0.25(+4.51%)
Mar 14, 2025 5.324 5.488 5.302 5.442 36,506,112 +0.25(+4.72%)
Mar 13, 2025 5.115 5.234 5.115 5.197 36,290,368 +0.06(+1.24%)
Mar 12, 2025 5.097 5.143 5.061 5.134 27,046,336 +0.00(+0.00%)
Mar 11, 2025 5.097 5.134 5.052 5.134 34,219,136 +0.02(+0.36%)
Mar 10, 2025 5.070 5.152 5.070 5.115 37,649,824 -0.05(-0.88%)
Mar 07, 2025 5.134 5.188 5.115 5.161 20,142,176 +0.01(+0.18%)
Mar 06, 2025 5.124 5.188 5.097 5.152 24,140,788 +0.03(+0.53%)
Mar 05, 2025 5.043 5.143 5.034 5.124 27,428,564 +0.15(+3.11%)
Mar 04, 2025 4.970 5.024 4.870 4.970 23,745,840 -0.03(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.