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 (%)
May 31, 2023 4.814 4.842 4.721 4.777 21,306,702 -0.08(-1.72%)
May 30, 2023 4.879 4.888 4.768 4.860 42,957,764 -0.14(-2.79%)
May 26, 2023 5.065 5.125 4.930 5.000 31,246,378 -0.02(-0.37%)
May 25, 2023 5.009 5.037 4.926 5.018 26,088,034 +0.09(+1.89%)
May 24, 2023 4.944 4.981 4.898 4.926 22,562,100 +0.03(+0.57%)
May 23, 2023 4.944 5.028 4.898 4.898 28,810,754 +0.01(+0.19%)
May 22, 2023 5.018 5.018 4.888 4.888 21,696,812 -0.07(-1.50%)
May 19, 2023 4.944 4.981 4.916 4.963 23,096,864 -0.08(-1.66%)
May 18, 2023 5.028 5.056 4.972 5.046 15,397,735 -0.06(-1.09%)
May 17, 2023 5.102 5.111 5.023 5.102 19,977,296 +0.07(+1.48%)
May 16, 2023 5.111 5.158 5.023 5.028 26,674,230 -0.07(-1.46%)
May 15, 2023 5.065 5.111 5.005 5.102 19,031,848 +0.07(+1.29%)
May 12, 2023 5.028 5.093 5.009 5.037 15,334,190 -0.03(-0.55%)
May 11, 2023 4.991 5.128 4.981 5.065 31,916,204 +0.02(+0.37%)
May 10, 2023 4.935 5.056 4.898 5.046 24,355,798 +0.13(+2.65%)
May 09, 2023 4.823 4.981 4.814 4.916 30,028,650 +0.09(+1.93%)
May 08, 2023 4.842 4.944 4.813 4.823 37,592,732 -0.03(-0.57%)
May 05, 2023 4.670 4.874 4.642 4.851 39,186,968 +0.25(+5.45%)
May 04, 2023 4.637 4.656 4.507 4.600 38,383,128 +0.02(+0.41%)
May 03, 2023 4.572 4.637 4.546 4.582 21,108,270 +0.02(+0.41%)
May 02, 2023 4.758 4.786 4.554 4.563 24,637,552 -0.21(-4.41%)
May 01, 2023 4.746 4.811 4.746 4.774 6,641,479 -0.01(-0.19%)
Apr 28, 2023 4.727 4.797 4.699 4.783 18,761,076 +0.01(+0.19%)
Apr 27, 2023 4.718 4.781 4.690 4.774 18,559,014 +0.14(+3.01%)
Apr 26, 2023 4.662 4.698 4.616 4.634 13,486,923 -0.03(-0.60%)
Apr 25, 2023 4.644 4.690 4.606 4.662 22,756,898 +0.02(+0.40%)
Apr 24, 2023 4.634 4.695 4.569 4.644 17,617,452 -0.03(-0.60%)
Apr 21, 2023 4.662 4.671 4.606 4.671 6,026,567 +0.01(+0.20%)
Apr 20, 2023 4.616 4.699 4.616 4.662 16,786,512 +0.02(+0.40%)
Apr 19, 2023 4.727 4.746 4.638 4.644 21,219,952 -0.15(-3.10%)
Apr 18, 2023 4.792 4.848 4.746 4.792 22,123,492 -0.05(-0.96%)
Apr 17, 2023 4.894 4.922 4.801 4.839 23,573,504 -0.05(-0.95%)
Apr 14, 2023 4.755 4.899 4.746 4.885 29,031,584 +0.09(+1.94%)
Apr 13, 2023 4.811 4.885 4.783 4.792 33,912,028 -0.04(-0.77%)
Apr 12, 2023 4.792 4.894 4.755 4.829 38,407,404 +0.12(+2.56%)
Apr 11, 2023 4.616 4.735 4.606 4.709 47,935,056 +0.22(+4.97%)
Apr 10, 2023 4.458 4.509 4.439 4.486 18,289,884 +0.03(+0.62%)
Apr 06, 2023 4.486 4.495 4.407 4.458 20,642,800 -0.02(-0.41%)
Apr 05, 2023 4.495 4.541 4.411 4.476 31,484,952 +0.00(+0.00%)
Apr 04, 2023 4.439 4.486 4.407 4.476 22,704,130 +0.10(+2.34%)
Apr 03, 2023 4.402 4.435 4.328 4.374 26,748,902 -0.15(-3.22%)
Mar 31, 2023 4.520 4.566 4.455 4.520 76,566,296 +0.06(+1.46%)
Mar 30, 2023 4.455 4.510 4.329 4.455 30,552,396 +0.15(+3.45%)
Mar 29, 2023 4.232 4.325 4.213 4.306 24,395,302 +0.07(+1.75%)
Mar 28, 2023 4.223 4.283 4.223 4.232 27,644,832 +0.04(+0.88%)
Mar 27, 2023 4.148 4.204 4.111 4.195 35,563,664 +0.14(+3.43%)
Mar 24, 2023 3.972 4.111 3.935 4.056 30,374,454 +0.09(+2.19%)
Mar 23, 2023 4.180 4.198 3.923 3.969 54,578,452 -0.14(-3.35%)
Mar 22, 2023 4.134 4.216 4.106 4.106 37,220,052 -0.03(-0.67%)
Mar 21, 2023 4.115 4.198 4.106 4.134 32,438,136 +0.10(+2.50%)
Mar 20, 2023 4.106 4.120 4.009 4.033 32,887,228 -0.01(-0.23%)
Mar 17, 2023 4.134 4.134 4.005 4.042 44,567,960 -0.12(-2.86%)
Mar 16, 2023 4.079 4.189 4.033 4.161 40,929,380 +0.12(+2.95%)
Mar 15, 2023 4.033 4.079 3.941 4.042 71,805,256 -0.06(-1.56%)
Mar 14, 2023 4.106 4.161 4.074 4.106 45,958,868 +0.00(+0.00%)
Mar 13, 2023 4.115 4.207 4.055 4.106 49,169,352 -0.07(-1.75%)
Mar 10, 2023 4.244 4.308 4.161 4.180 35,342,768 -0.18(-4.20%)
Mar 09, 2023 4.418 4.451 4.335 4.363 33,647,208 -0.09(-2.06%)
Mar 08, 2023 4.427 4.514 4.418 4.455 22,788,102 +0.10(+2.32%)
Mar 07, 2023 4.317 4.363 4.244 4.354 28,529,770 -0.02(-0.42%)
Mar 06, 2023 4.225 4.418 4.216 4.372 35,122,400 +0.16(+3.70%)
Mar 03, 2023 4.253 4.306 4.216 4.216 65,240,652 +0.02(+0.44%)
Mar 02, 2023 4.363 4.363 4.198 4.198 63,132,796 -0.27(-6.15%)
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.