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

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

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 4.238 4.305 4.067 4.096 54,043,888 -0.18(-4.31%)
Jul 29, 2021 4.273 4.309 4.209 4.280 40,140,000 +0.04(+0.84%)
Jul 28, 2021 4.145 4.291 4.145 4.245 71,459,760 +0.17(+4.18%)
Jul 27, 2021 4.018 4.099 3.989 4.074 51,958,784 +0.04(+0.88%)
Jul 26, 2021 3.954 4.053 3.947 4.039 34,589,872 +0.12(+3.08%)
Jul 23, 2021 3.968 4.003 3.883 3.918 34,358,188 -0.02(-0.54%)
Jul 22, 2021 3.989 3.989 3.911 3.940 32,788,814 -0.06(-1.60%)
Jul 21, 2021 3.940 4.011 3.922 4.003 30,415,054 +0.06(+1.62%)
Jul 20, 2021 3.833 3.975 3.812 3.940 59,884,732 +0.07(+1.83%)
Jul 19, 2021 3.932 3.957 3.844 3.869 56,378,300 -0.13(-3.37%)
Jul 16, 2021 4.096 4.117 3.996 4.003 46,708,152 -0.06(-1.57%)
Jul 15, 2021 4.124 4.163 4.028 4.067 56,414,908 -0.06(-1.55%)
Jul 14, 2021 4.238 4.245 4.117 4.131 86,106,904 +0.08(+1.93%)
Jul 13, 2021 4.003 4.089 3.968 4.053 68,745,648 +0.01(+0.35%)
Jul 12, 2021 3.947 4.074 3.940 4.039 54,780,448 +0.10(+2.52%)
Jul 09, 2021 3.989 4.003 3.932 3.940 36,009,160 -0.01(-0.18%)
Jul 08, 2021 3.904 3.982 3.854 3.947 66,884,144 -0.03(-0.71%)
Jul 07, 2021 3.961 4.039 3.897 3.975 61,548,152 +0.02(+0.54%)
Jul 06, 2021 4.074 4.085 3.947 3.954 48,091,296 -0.25(-5.91%)
Jul 02, 2021 4.216 4.216 4.117 4.202 42,667,444 +0.05(+1.20%)
Jul 01, 2021 4.259 4.259 4.103 4.152 42,963,508 -0.11(-2.62%)
Jun 30, 2021 4.214 4.282 4.189 4.264 40,489,972 -0.04(-0.99%)
Jun 29, 2021 4.335 4.342 4.243 4.307 41,062,872 -0.06(-1.46%)
Jun 28, 2021 4.385 4.402 4.278 4.370 50,911,184 -0.04(-0.81%)
Jun 25, 2021 4.555 4.576 4.349 4.406 72,055,528 -0.18(-4.02%)
Jun 24, 2021 4.555 4.612 4.505 4.590 53,073,184 +0.09(+1.89%)
Jun 23, 2021 4.576 4.658 4.498 4.505 49,237,000 -0.05(-1.09%)
Jun 22, 2021 4.519 4.581 4.470 4.555 55,338,956 +0.00(+0.00%)
Jun 21, 2021 4.569 4.583 4.491 4.555 36,154,180 +0.05(+1.10%)
Jun 18, 2021 4.633 4.644 4.459 4.505 52,971,488 -0.12(-2.61%)
Jun 17, 2021 4.768 4.796 4.612 4.626 73,326,560 -0.01(-0.31%)
Jun 16, 2021 4.555 4.750 4.548 4.640 105,410,864 +0.06(+1.40%)
Jun 15, 2021 4.555 4.576 4.473 4.576 41,278,168 +0.06(+1.26%)
Jun 14, 2021 4.562 4.608 4.495 4.519 47,786,452 +0.00(+0.00%)
Jun 11, 2021 4.590 4.590 4.456 4.519 54,801,244 -0.09(-1.85%)
Jun 10, 2021 4.697 4.725 4.569 4.605 73,293,136 -0.03(-0.61%)
Jun 09, 2021 4.612 4.768 4.576 4.633 87,818,272 +0.00(+0.00%)
Jun 08, 2021 4.548 4.659 4.498 4.633 109,860,240 +0.02(+0.46%)
Jun 07, 2021 4.491 4.654 4.428 4.612 109,726,704 +0.11(+2.52%)
Jun 04, 2021 4.385 4.534 4.378 4.498 60,514,652 +0.15(+3.43%)
Jun 03, 2021 4.349 4.434 4.321 4.349 40,695,820 -0.01(-0.16%)
Jun 02, 2021 4.186 4.420 4.179 4.356 72,990,808 +0.19(+4.60%)
Jun 01, 2021 4.122 4.179 4.101 4.165 50,063,028 +0.12(+3.04%)
May 28, 2021 3.928 4.049 3.921 4.042 41,201,824 +0.10(+2.52%)
May 27, 2021 3.921 3.957 3.850 3.943 38,829,416 +0.03(+0.72%)
May 26, 2021 3.843 3.921 3.833 3.914 25,401,874 +0.11(+2.79%)
May 25, 2021 3.879 3.886 3.801 3.808 29,869,294 -0.06(-1.66%)
May 24, 2021 3.872 3.893 3.851 3.872 25,305,146 +0.01(+0.18%)
May 21, 2021 3.886 3.893 3.811 3.865 64,656,896 -0.04(-1.09%)
May 20, 2021 3.886 3.950 3.865 3.908 63,243,188 +0.06(+1.47%)
May 19, 2021 3.801 3.901 3.787 3.851 50,614,536 -0.01(-0.37%)
May 18, 2021 3.879 3.918 3.851 3.865 30,129,350 +0.00(+0.00%)
May 17, 2021 3.787 3.883 3.766 3.865 49,124,936 -0.01(-0.18%)
May 14, 2021 3.858 3.893 3.775 3.872 58,250,468 +0.12(+3.21%)
May 13, 2021 3.660 3.794 3.653 3.752 57,946,428 +0.11(+3.11%)
May 12, 2021 3.702 3.731 3.632 3.639 33,428,932 -0.13(-3.38%)
May 11, 2021 3.709 3.787 3.702 3.766 36,670,228 -0.01(-0.19%)
May 10, 2021 3.724 3.794 3.717 3.773 43,177,328 +0.05(+1.33%)
May 07, 2021 3.660 3.731 3.646 3.724 29,252,590 +0.09(+2.53%)
May 06, 2021 3.610 3.653 3.596 3.632 58,437,692 +0.04(+0.98%)
May 05, 2021 3.582 3.617 3.469 3.596 47,648,424 +0.13(+3.67%)
May 04, 2021 3.532 3.543 3.426 3.469 67,774,120 -0.12(-3.35%)
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.