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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.212 4.265 4.171 4.256 28,235,776 -0.03(-0.75%)
Feb 25, 2022 4.235 4.323 4.262 4.288 53,009,172 +0.00(+0.00%)
Feb 24, 2022 4.191 4.306 4.112 4.288 73,321,680 -0.13(-2.99%)
Feb 23, 2022 4.526 4.535 4.420 4.420 35,741,572 -0.02(-0.40%)
Feb 22, 2022 4.447 4.464 4.385 4.438 42,753,952 -0.02(-0.34%)
Feb 18, 2022 4.453 0 +0.04(+1.00%)
Feb 17, 2022 4.444 4.475 4.383 4.409 76,003,736 -0.09(-1.96%)
Feb 16, 2022 4.515 4.550 4.462 4.497 47,555,632 -0.03(-0.58%)
Feb 15, 2022 4.497 4.532 4.462 4.524 46,672,836 +0.07(+1.58%)
Feb 14, 2022 4.409 4.480 4.392 4.453 54,249,684 +0.05(+1.20%)
Feb 11, 2022 4.392 4.550 4.356 4.400 155,267,504 +0.26(+6.38%)
Feb 10, 2022 4.136 4.251 4.128 4.136 56,749,100 +0.06(+1.51%)
Feb 09, 2022 4.119 4.145 4.066 4.075 56,796,508 -0.16(-3.74%)
Feb 08, 2022 4.198 4.260 4.128 4.233 49,898,912 +0.04(+1.05%)
Feb 07, 2022 4.172 4.207 4.154 4.189 36,657,136 +0.01(+0.21%)
Feb 04, 2022 4.163 4.207 4.136 4.180 40,023,816 +0.01(+0.21%)
Feb 03, 2022 4.101 4.198 4.172 57,703,636 +0.02(+0.42%)
Feb 02, 2022 4.136 4.172 4.092 4.154 44,492,348 -0.06(-1.46%)
Feb 01, 2022 4.180 4.242 4.180 4.216 43,454,968 +0.06(+1.56%)
Jan 31, 2022 4.019 4.177 4.151 58,124,608 +0.14(+3.51%)
Jan 28, 2022 3.966 4.006 3.922 4.010 56,942,356 +0.09(+2.24%)
Jan 27, 2022 3.984 4.019 3.869 3.922 63,769,996 +0.01(+0.22%)
Jan 26, 2022 3.843 3.940 3.808 3.913 86,580,224 +0.05(+1.37%)
Jan 25, 2022 3.702 3.869 3.676 3.861 52,505,772 +0.17(+4.52%)
Jan 24, 2022 3.676 3.702 3.597 3.694 74,920,008 -0.02(-0.47%)
Jan 21, 2022 3.782 3.782 3.694 3.711 47,669,720 +0.00(+0.00%)
Jan 20, 2022 3.755 3.790 3.711 3.711 37,552,788 -0.03(-0.71%)
Jan 19, 2022 3.773 3.790 3.702 3.738 47,029,348 +0.04(+1.19%)
Jan 18, 2022 3.729 3.782 3.667 3.694 64,869,480 -0.04(-1.18%)
Jan 14, 2022 3.738 0 +0.02(+0.47%)
Jan 13, 2022 3.667 3.790 3.667 3.720 58,578,376 +0.07(+1.93%)
Jan 12, 2022 3.623 3.667 3.597 3.650 49,088,852 +0.03(+0.73%)
Jan 11, 2022 3.509 3.632 3.509 3.623 45,829,572 +0.11(+3.26%)
Jan 10, 2022 3.491 3.518 3.439 3.509 48,285,180 +0.01(+0.25%)
Jan 07, 2022 3.377 3.500 3.377 3.500 41,554,848 +0.11(+3.38%)
Jan 06, 2022 3.342 3.412 3.327 3.386 32,211,646 +0.10(+2.94%)
Jan 05, 2022 3.377 3.417 3.271 3.289 42,437,752 -0.07(-2.09%)
Jan 04, 2022 3.351 3.430 3.324 3.359 48,250,444 +0.04(+1.06%)
Jan 03, 2022 3.289 3.351 3.267 3.324 38,315,488 +0.03(+0.89%)
Dec 31, 2021 3.304 3.321 3.277 3.295 14,837,561 +0.01(+0.27%)
Dec 30, 2021 3.269 3.310 3.260 3.286 30,436,136 +0.02(+0.54%)
Dec 29, 2021 3.295 3.321 3.251 3.269 22,961,668 -0.04(-1.33%)
Dec 28, 2021 3.295 3.348 3.295 3.313 29,704,676 -0.02(-0.53%)
Dec 27, 2021 3.286 3.339 3.260 3.330 18,445,488 +0.04(+1.34%)
Dec 23, 2021 3.242 3.295 3.233 3.286 26,583,032 +0.02(+0.54%)
Dec 22, 2021 3.163 3.269 3.163 3.269 36,294,900 +0.09(+2.76%)
Dec 21, 2021 3.190 3.225 3.172 3.181 37,720,104 +0.01(+0.28%)
Dec 20, 2021 3.225 3.225 3.163 3.172 43,246,348 -0.08(-2.43%)
Dec 17, 2021 3.313 3.321 3.242 3.251 69,394,072 -0.11(-3.39%)
Dec 16, 2021 3.304 3.383 3.282 3.365 77,464,416 +0.07(+2.13%)
Dec 15, 2021 3.295 3.330 3.242 3.295 84,248,656 +0.00(+0.00%)
Dec 14, 2021 3.348 3.407 3.295 3.295 75,147,448 +0.01(+0.27%)
Dec 13, 2021 3.436 3.444 3.277 3.286 41,197,464 -0.12(-3.61%)
Dec 10, 2021 3.418 3.444 3.383 3.409 29,684,928 +0.00(+0.00%)
Dec 09, 2021 3.497 3.515 3.409 3.409 37,741,916 -0.13(-3.72%)
Dec 08, 2021 3.550 3.602 3.515 3.541 106,074,464 -0.01(-0.25%)
Dec 07, 2021 3.550 3.576 3.506 3.550 48,955,864 +0.00(+0.00%)
Dec 06, 2021 3.532 3.638 3.515 3.550 59,517,628 +0.05(+1.51%)
Dec 03, 2021 3.629 3.629 3.479 3.497 64,744,956 -0.07(-1.97%)
Dec 02, 2021 3.488 3.567 3.471 3.567 76,772,632 +0.19(+5.73%)
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.