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

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

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2023 4.520 4.566 4.455 4.520 76,567,816 +0.06(+1.46%)
Mar 30, 2023 4.455 4.510 4.329 4.455 30,553,002 +0.15(+3.45%)
Mar 29, 2023 4.232 4.325 4.213 4.306 24,395,784 +0.07(+1.75%)
Mar 28, 2023 4.223 4.283 4.223 4.232 27,645,380 +0.04(+0.88%)
Mar 27, 2023 4.148 4.204 4.111 4.195 35,564,368 +0.14(+3.43%)
Mar 24, 2023 3.972 4.111 3.935 4.056 30,375,056 +0.09(+2.19%)
Mar 23, 2023 4.179 4.198 3.923 3.969 54,579,536 -0.14(-3.35%)
Mar 22, 2023 4.134 4.216 4.106 4.106 37,220,792 -0.03(-0.67%)
Mar 21, 2023 4.115 4.198 4.106 4.134 32,438,778 +0.10(+2.50%)
Mar 20, 2023 4.106 4.120 4.009 4.033 32,887,882 -0.01(-0.23%)
Mar 17, 2023 4.134 4.134 4.005 4.042 44,568,844 -0.12(-2.86%)
Mar 16, 2023 4.079 4.189 4.033 4.161 40,930,192 +0.12(+2.95%)
Mar 15, 2023 4.033 4.079 3.941 4.042 71,806,680 -0.06(-1.56%)
Mar 14, 2023 4.106 4.161 4.074 4.106 45,959,780 +0.00(+0.00%)
Mar 13, 2023 4.115 4.207 4.055 4.106 49,170,328 -0.07(-1.75%)
Mar 10, 2023 4.244 4.308 4.161 4.179 35,343,472 -0.18(-4.20%)
Mar 09, 2023 4.418 4.451 4.335 4.363 33,647,872 -0.09(-2.06%)
Mar 08, 2023 4.427 4.514 4.418 4.454 22,788,554 +0.10(+2.32%)
Mar 07, 2023 4.317 4.363 4.244 4.354 28,530,334 -0.02(-0.42%)
Mar 06, 2023 4.225 4.418 4.216 4.372 35,123,096 +0.16(+3.70%)
Mar 03, 2023 4.253 4.306 4.216 4.216 65,241,948 +0.02(+0.44%)
Mar 02, 2023 4.363 4.363 4.198 4.198 63,134,048 -0.27(-6.15%)
Mar 01, 2023 4.354 4.473 4.280 4.473 49,310,244 +0.07(+1.53%)
Feb 28, 2023 4.451 4.456 4.378 4.405 30,485,200 -0.02(-0.41%)
Feb 27, 2023 4.506 4.515 4.415 4.424 23,031,988 -0.05(-1.23%)
Feb 24, 2023 4.552 4.570 4.460 4.479 32,145,536 -0.21(-4.49%)
Feb 23, 2023 4.790 4.818 4.662 4.689 25,444,340 +0.06(+1.39%)
Feb 22, 2023 4.598 4.662 4.570 4.625 41,093,320 +0.04(+0.80%)
Feb 21, 2023 4.699 4.735 4.570 4.589 32,630,174 -0.13(-2.72%)
Feb 17, 2023 4.699 4.763 4.689 4.717 25,653,634 +0.02(+0.39%)
Feb 16, 2023 4.634 4.726 4.607 4.699 24,167,010 +0.00(+0.00%)
Feb 15, 2023 4.689 4.749 4.634 4.699 50,210,032 +0.07(+1.58%)
Feb 14, 2023 4.721 4.754 4.607 4.625 51,676,428 -0.09(-1.94%)
Feb 13, 2023 4.607 4.735 4.580 4.717 29,695,920 +0.21(+4.67%)
Feb 10, 2023 4.460 4.543 4.418 4.506 48,859,332 +0.05(+1.03%)
Feb 09, 2023 4.570 4.598 4.456 4.460 45,569,048 -0.20(-4.32%)
Feb 08, 2023 4.534 4.671 4.525 4.662 51,289,036 +0.38(+8.99%)
Feb 07, 2023 4.378 4.396 4.251 4.277 32,171,464 -0.18(-4.11%)
Feb 06, 2023 4.373 4.474 4.325 4.460 37,801,604 +0.00(+0.00%)
Feb 03, 2023 4.497 4.534 4.442 4.460 36,146,324 -0.10(-2.21%)
Feb 02, 2023 4.644 4.651 4.543 4.561 45,632,052 +0.06(+1.43%)
Feb 01, 2023 4.534 4.552 4.419 4.497 38,773,224 -0.06(-1.34%)
Jan 31, 2023 4.540 4.586 4.531 4.558 16,299,544 +0.14(+3.11%)
Jan 30, 2023 4.412 4.430 4.366 4.421 22,709,538 -0.02(-0.41%)
Jan 27, 2023 4.485 4.512 4.421 4.439 25,336,576 -0.13(-2.81%)
Jan 26, 2023 4.586 4.595 4.521 4.567 23,373,476 -0.03(-0.60%)
Jan 25, 2023 4.476 4.622 4.448 4.595 27,603,644 +0.10(+2.24%)
Jan 24, 2023 4.531 4.549 4.467 4.494 29,408,204 +0.05(+1.03%)
Jan 23, 2023 4.467 4.567 4.421 4.448 49,147,788 -0.09(-2.02%)
Jan 20, 2023 4.549 4.622 4.540 4.540 32,513,750 -0.13(-2.74%)
Jan 19, 2023 4.595 4.686 4.535 4.668 31,425,884 -0.01(-0.20%)
Jan 18, 2023 4.741 4.769 4.631 4.677 34,862,080 +0.01(+0.20%)
Jan 17, 2023 4.567 4.677 4.540 4.668 21,726,774 +0.06(+1.39%)
Jan 13, 2023 4.567 4.622 4.540 4.604 20,612,816 -0.03(-0.59%)
Jan 12, 2023 4.586 4.705 4.503 4.631 46,818,108 -0.01(-0.20%)
Jan 11, 2023 4.586 4.650 4.540 4.640 29,788,258 +0.09(+2.01%)
Jan 10, 2023 4.457 4.549 4.435 4.549 30,618,936 +0.14(+3.11%)
Jan 09, 2023 4.302 4.430 4.284 4.412 24,179,906 +0.04(+0.84%)
Jan 06, 2023 4.302 4.393 4.261 4.375 34,135,416 +0.16(+3.91%)
Jan 05, 2023 4.064 4.229 4.055 4.210 33,890,996 +0.21(+5.26%)
Jan 04, 2023 4.027 4.046 3.963 4.000 51,826,828 +0.03(+0.69%)
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.