Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2023 6.037 6.113 5.995 6.085 14,348,315 +0.03(+0.47%)
Nov 29, 2023 6.018 6.094 6.018 6.056 16,620,294 -0.01(-0.16%)
Nov 28, 2023 5.952 6.075 5.933 6.066 23,022,636 +0.15(+2.57%)
Nov 27, 2023 5.942 5.978 5.876 5.914 12,994,714 +0.01(+0.16%)
Nov 24, 2023 5.952 5.980 5.876 5.904 11,256,136 -0.09(-1.43%)
Nov 22, 2023 6.009 6.037 5.952 5.990 18,139,334 +0.06(+0.96%)
Nov 21, 2023 5.990 6.018 5.909 5.933 14,522,651 -0.09(-1.42%)
Nov 20, 2023 5.933 6.037 5.923 6.018 15,252,360 +0.11(+1.93%)
Nov 17, 2023 5.866 5.933 5.847 5.904 11,903,024 +0.01(+0.16%)
Nov 16, 2023 5.838 5.952 5.824 5.895 16,715,475 +0.05(+0.81%)
Nov 15, 2023 5.866 5.895 5.824 5.847 10,733,762 +0.04(+0.65%)
Nov 14, 2023 5.819 5.847 5.771 5.809 14,936,561 +0.15(+2.69%)
Nov 13, 2023 5.657 5.695 5.629 5.657 12,989,875 -0.09(-1.49%)
Nov 10, 2023 5.676 5.781 5.667 5.743 19,931,378 +0.11(+2.03%)
Nov 09, 2023 5.600 5.695 5.591 5.629 20,523,888 +0.02(+0.34%)
Nov 08, 2023 5.662 5.662 5.572 5.610 13,790,015 -0.03(-0.51%)
Nov 07, 2023 5.581 5.693 5.581 5.638 23,947,876 +0.20(+3.67%)
Nov 06, 2023 5.429 5.467 5.400 5.438 11,013,796 +0.02(+0.35%)
Nov 03, 2023 5.353 5.467 5.343 5.419 14,456,813 +0.08(+1.42%)
Nov 02, 2023 5.229 5.353 5.201 5.343 12,015,772 +0.18(+3.50%)
Nov 01, 2023 5.087 5.205 5.082 5.163 14,520,743 +0.12(+2.33%)
Oct 31, 2023 5.074 5.107 5.007 5.045 15,561,547 -0.09(-1.67%)
Oct 30, 2023 5.207 5.221 5.064 5.131 24,526,526 -0.03(-0.55%)
Oct 27, 2023 5.321 5.325 5.140 5.159 10,502,209 -0.11(-2.16%)
Oct 26, 2023 5.121 5.283 5.121 5.273 15,195,147 +0.16(+3.16%)
Oct 25, 2023 5.150 5.188 5.107 5.112 11,422,698 -0.01(-0.19%)
Oct 24, 2023 5.131 5.183 5.078 5.121 10,392,057 +0.03(+0.56%)
Oct 23, 2023 5.055 5.169 5.036 5.093 12,474,917 +0.02(+0.37%)
Oct 20, 2023 5.074 5.093 5.007 5.074 16,994,778 +0.00(+0.00%)
Oct 19, 2023 4.998 5.155 4.988 5.074 14,197,818 +0.07(+1.33%)
Oct 18, 2023 5.074 5.121 4.988 5.007 24,262,726 -0.14(-2.77%)
Oct 17, 2023 5.131 5.216 5.112 5.150 15,720,636 -0.04(-0.73%)
Oct 16, 2023 5.188 5.226 5.150 5.188 13,416,831 +0.05(+0.92%)
Oct 13, 2023 5.188 5.245 5.121 5.140 14,527,952 +0.00(+0.00%)
Oct 12, 2023 5.207 5.254 5.102 5.140 9,453,959 -0.10(-1.81%)
Oct 11, 2023 5.197 5.245 5.150 5.235 15,998,264 +0.10(+1.85%)
Oct 10, 2023 5.140 5.216 5.126 5.140 22,707,430 +0.07(+1.31%)
Oct 09, 2023 5.083 5.093 5.012 5.074 17,554,216 -0.05(-0.93%)
Oct 06, 2023 4.979 5.202 4.950 5.121 28,575,114 +0.04(+0.75%)
Oct 05, 2023 5.026 5.102 4.969 5.083 37,454,456 +0.07(+1.33%)
Oct 04, 2023 4.912 5.017 4.884 5.017 16,218,921 +0.13(+2.72%)
Oct 03, 2023 4.969 5.007 4.865 4.884 18,029,600 -0.15(-3.02%)
Oct 02, 2023 5.074 5.088 4.988 5.036 10,686,096 -0.06(-1.24%)
Sep 29, 2023 5.127 5.156 5.080 5.099 16,161,724 +0.02(+0.37%)
Sep 28, 2023 4.966 5.127 4.956 5.080 16,049,646 +0.12(+2.49%)
Sep 27, 2023 5.070 5.070 4.918 4.956 19,023,694 -0.08(-1.51%)
Sep 26, 2023 5.080 5.127 5.023 5.032 10,147,639 -0.09(-1.85%)
Sep 25, 2023 5.156 5.156 5.118 5.127 10,243,743 -0.05(-0.92%)
Sep 22, 2023 5.175 5.222 5.156 5.175 18,488,032 +0.01(+0.18%)
Sep 21, 2023 5.213 5.227 5.156 5.165 12,079,799 -0.17(-3.20%)
Sep 20, 2023 5.327 5.422 5.319 5.336 14,418,044 +0.09(+1.63%)
Sep 19, 2023 5.308 5.336 5.241 5.251 14,925,821 -0.03(-0.65%)
Sep 18, 2023 5.323 5.358 5.266 5.285 12,006,994 -0.01(-0.18%)
Sep 15, 2023 5.332 5.341 5.266 5.294 23,104,638 -0.01(-0.18%)
Sep 14, 2023 5.304 5.351 5.276 5.304 15,485,607 +0.03(+0.53%)
Sep 13, 2023 5.266 5.341 5.257 5.276 15,987,451 +0.08(+1.63%)
Sep 12, 2023 5.172 5.238 5.158 5.191 12,893,696 +0.00(+0.00%)
Sep 11, 2023 5.125 5.218 5.092 5.191 14,624,273 +0.17(+3.37%)
Sep 08, 2023 5.012 5.097 4.984 5.022 12,724,106 +0.04(+0.75%)
Sep 07, 2023 5.022 5.022 4.956 4.984 11,132,166 -0.03(-0.56%)
Sep 06, 2023 5.059 5.121 4.994 5.012 12,503,717 -0.06(-1.11%)
Sep 05, 2023 5.116 5.172 5.059 5.069 19,921,062 -0.18(-3.41%)
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.