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

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

6.133 -0.077 (-1.25%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 25, 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, 2022 4.339 4.473 4.312 4.464 51,094,968 +0.15(+3.53%)
Nov 29, 2022 4.312 4.393 4.298 4.312 35,793,932 +0.06(+1.48%)
Nov 28, 2022 4.285 4.339 4.222 4.249 35,725,628 -0.11(-2.47%)
Nov 25, 2022 4.393 4.411 4.315 4.357 24,648,226 +0.03(+0.62%)
Nov 23, 2022 4.303 4.357 4.276 4.330 54,017,308 -0.03(-0.62%)
Nov 22, 2022 4.473 4.500 4.330 4.357 104,997,352 -0.12(-2.61%)
Nov 21, 2022 4.509 4.523 4.366 4.473 69,374,024 +0.04(+1.01%)
Nov 18, 2022 4.455 4.482 4.375 4.429 82,460,448 +0.09(+2.07%)
Nov 17, 2022 4.231 4.357 4.222 4.339 77,836,680 +0.00(+0.00%)
Nov 16, 2022 4.438 4.473 4.303 4.339 63,317,100 -0.14(-3.20%)
Nov 15, 2022 4.509 4.518 4.429 4.482 27,268,640 +0.04(+1.01%)
Nov 14, 2022 4.491 4.500 4.402 4.438 64,531,684 -0.02(-0.40%)
Nov 11, 2022 4.500 4.621 4.433 4.455 74,615,152 -0.07(-1.58%)
Nov 10, 2022 4.563 4.596 4.473 4.527 78,092,056 -0.29(-5.96%)
Nov 09, 2022 4.993 5.011 4.787 4.814 79,991,056 -0.31(-6.12%)
Nov 08, 2022 5.074 5.155 5.047 5.128 59,471,700 +0.02(+0.35%)
Nov 07, 2022 5.289 5.325 5.076 5.110 53,655,540 -0.24(-4.52%)
Nov 04, 2022 5.415 5.437 5.325 5.352 56,195,668 +0.07(+1.36%)
Nov 03, 2022 5.110 5.298 5.110 5.280 37,188,736 +0.15(+2.97%)
Nov 02, 2022 5.262 5.289 5.128 5.128 24,866,774 -0.19(-3.54%)
Nov 01, 2022 5.253 5.379 5.164 5.316 71,981,424 +0.10(+1.95%)
Oct 31, 2022 4.946 5.232 4.937 5.214 86,624,696 +0.27(+5.43%)
Oct 28, 2022 4.856 4.973 4.847 4.946 54,131,896 +0.02(+0.36%)
Oct 27, 2022 4.865 5.026 4.856 4.928 60,632,992 +0.15(+3.19%)
Oct 26, 2022 4.865 4.914 4.775 4.775 56,991,588 -0.15(-3.09%)
Oct 25, 2022 4.937 5.026 4.919 4.928 40,746,200 -0.05(-1.08%)
Oct 24, 2022 5.143 5.161 4.941 4.982 77,315,680 -0.39(-7.18%)
Oct 21, 2022 5.098 5.412 5.098 5.367 70,513,464 +0.24(+4.72%)
Oct 20, 2022 5.107 5.161 5.093 5.125 62,510,008 +0.13(+2.51%)
Oct 19, 2022 4.964 5.026 4.950 4.999 32,312,688 +0.00(+0.00%)
Oct 18, 2022 4.955 5.008 4.901 4.999 44,438,860 +0.14(+2.95%)
Oct 17, 2022 4.865 4.925 4.852 4.856 34,494,092 +0.07(+1.50%)
Oct 14, 2022 4.874 4.919 4.766 4.784 42,087,020 -0.04(-0.93%)
Oct 13, 2022 4.766 4.937 4.762 4.829 55,067,948 +0.05(+1.13%)
Oct 12, 2022 4.892 4.892 4.749 4.775 25,450,238 -0.10(-2.02%)
Oct 11, 2022 4.955 4.995 4.856 4.874 45,773,160 -0.08(-1.63%)
Oct 10, 2022 4.990 5.053 4.946 4.955 37,522,000 -0.03(-0.54%)
Oct 07, 2022 4.990 4.999 4.901 4.982 44,888,172 -0.02(-0.36%)
Oct 06, 2022 5.107 5.138 4.982 4.999 45,723,796 -0.14(-2.79%)
Oct 05, 2022 5.062 5.161 5.057 5.143 42,009,360 +0.01(+0.17%)
Oct 04, 2022 5.152 5.179 5.066 5.134 54,566,228 +0.00(+0.00%)
Oct 03, 2022 4.892 5.143 4.838 5.134 68,160,032 +0.50(+10.91%)
Sep 30, 2022 4.602 4.674 4.562 4.629 45,382,560 -0.03(-0.58%)
Sep 29, 2022 4.566 4.660 4.495 4.656 67,725,144 +0.08(+1.76%)
Sep 28, 2022 4.557 4.665 4.531 4.575 69,820,456 -0.01(-0.20%)
Sep 27, 2022 4.602 4.651 4.535 4.584 62,856,836 -0.02(-0.39%)
Sep 26, 2022 4.656 4.701 4.531 4.602 61,417,980 -0.21(-4.28%)
Sep 23, 2022 4.862 4.880 4.745 4.808 63,055,536 -0.21(-4.11%)
Sep 22, 2022 4.916 5.045 4.853 5.014 51,760,828 +0.18(+3.70%)
Sep 21, 2022 4.898 4.969 4.835 4.835 54,915,060 -0.07(-1.46%)
Sep 20, 2022 4.781 4.960 4.763 4.907 55,440,184 +0.15(+3.20%)
Sep 19, 2022 4.486 4.781 4.468 4.754 37,457,856 +0.23(+5.15%)
Sep 16, 2022 4.477 4.539 4.450 4.522 41,279,720 -0.03(-0.59%)
Sep 15, 2022 4.575 4.629 4.522 4.548 26,386,420 -0.04(-0.97%)
Sep 14, 2022 4.575 4.611 4.539 4.593 25,537,538 +0.01(+0.20%)
Sep 13, 2022 4.611 4.687 4.566 4.584 39,773,232 -0.13(-2.85%)
Sep 12, 2022 4.683 4.754 4.674 4.719 25,942,860 +0.09(+1.93%)
Sep 09, 2022 4.593 4.651 4.575 4.629 36,831,936 +0.11(+2.38%)
Sep 08, 2022 4.548 4.616 4.517 4.522 40,520,140 -0.07(-1.56%)
Sep 07, 2022 4.486 4.611 4.432 4.593 24,531,246 +0.06(+1.38%)
Sep 06, 2022 4.575 4.589 4.495 4.531 48,419,860 -0.01(-0.20%)
Sep 02, 2022 4.531 4.602 4.495 4.539 43,067,740 +0.09(+2.01%)
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.