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

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

6.030 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2022 5.129 5.168 5.027 5.032 57,192,008 -0.06(-1.21%)
Mar 30, 2022 5.085 5.124 5.023 5.093 58,989,980 -0.02(-0.34%)
Mar 29, 2022 5.049 5.120 5.036 5.111 43,968,532 +0.11(+2.11%)
Mar 28, 2022 5.014 5.023 4.926 5.005 41,443,624 -0.04(-0.70%)
Mar 25, 2022 4.952 5.055 4.952 5.041 70,098,480 +0.07(+1.42%)
Mar 24, 2022 4.952 5.085 4.922 4.970 56,199,092 +0.05(+1.08%)
Mar 23, 2022 4.864 4.979 4.847 4.917 48,334,424 +0.05(+1.09%)
Mar 22, 2022 4.847 4.891 4.820 4.864 56,530,080 +0.09(+1.84%)
Mar 21, 2022 4.670 4.794 4.644 4.776 59,982,376 +0.18(+3.83%)
Mar 18, 2022 4.529 4.609 4.521 4.600 59,438,472 +0.07(+1.56%)
Mar 17, 2022 4.415 4.547 4.353 4.529 60,540,700 +0.15(+3.42%)
Mar 16, 2022 4.292 4.388 4.283 4.380 47,773,284 +0.11(+2.69%)
Mar 15, 2022 4.256 4.309 4.195 4.265 54,429,416 -0.01(-0.21%)
Mar 14, 2022 4.344 4.412 4.274 4.274 54,276,444 +0.00(+0.00%)
Mar 11, 2022 4.380 4.402 4.265 4.274 56,699,824 -0.11(-2.41%)
Mar 10, 2022 4.256 4.375 4.239 4.380 44,607,632 +0.02(+0.40%)
Mar 09, 2022 4.318 4.415 4.309 4.362 49,163,004 +0.22(+5.32%)
Mar 08, 2022 4.142 4.221 4.080 4.142 62,433,440 +0.03(+0.64%)
Mar 07, 2022 4.212 4.221 4.106 4.115 62,638,632 -0.15(-3.51%)
Mar 04, 2022 4.230 4.283 4.168 4.265 65,560,252 -0.08(-1.83%)
Mar 03, 2022 4.450 4.459 4.327 4.344 60,140,584 +0.06(+1.44%)
Mar 02, 2022 4.186 4.318 4.168 4.283 56,130,024 +0.11(+2.53%)
Mar 01, 2022 4.230 4.300 4.120 4.177 39,969,260 -0.08(-1.86%)
Feb 28, 2022 4.212 4.265 4.171 4.256 28,235,730 -0.03(-0.75%)
Feb 25, 2022 4.235 4.323 4.262 4.288 53,009,080 +0.00(+0.00%)
Feb 24, 2022 4.191 4.306 4.112 4.288 73,321,552 -0.13(-2.99%)
Feb 23, 2022 4.526 4.535 4.420 4.420 35,741,508 -0.02(-0.40%)
Feb 22, 2022 4.447 4.464 4.385 4.438 42,753,876 -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 76,003,608 -0.09(-1.96%)
Feb 16, 2022 4.515 4.550 4.462 4.497 47,555,552 -0.03(-0.58%)
Feb 15, 2022 4.497 4.532 4.462 4.524 46,672,760 +0.07(+1.58%)
Feb 14, 2022 4.409 4.480 4.392 4.453 54,249,596 +0.05(+1.20%)
Feb 11, 2022 4.392 4.550 4.356 4.400 155,267,248 +0.26(+6.38%)
Feb 10, 2022 4.136 4.251 4.128 4.136 56,749,008 +0.06(+1.51%)
Feb 09, 2022 4.119 4.145 4.066 4.075 56,796,416 -0.16(-3.74%)
Feb 08, 2022 4.198 4.260 4.128 4.233 49,898,828 +0.04(+1.05%)
Feb 07, 2022 4.172 4.207 4.154 4.189 36,657,076 +0.01(+0.21%)
Feb 04, 2022 4.163 4.207 4.136 4.180 40,023,748 +0.01(+0.21%)
Feb 03, 2022 4.101 4.198 4.172 57,703,544 +0.02(+0.42%)
Feb 02, 2022 4.136 4.172 4.092 4.154 44,492,276 -0.06(-1.46%)
Feb 01, 2022 4.180 4.242 4.180 4.216 43,454,896 +0.06(+1.56%)
Jan 31, 2022 4.019 4.177 4.151 58,124,504 +0.14(+3.51%)
Jan 28, 2022 3.966 4.006 3.922 4.010 56,942,256 +0.09(+2.24%)
Jan 27, 2022 3.984 4.019 3.869 3.922 63,769,884 +0.01(+0.22%)
Jan 26, 2022 3.843 3.940 3.808 3.913 86,580,072 +0.05(+1.37%)
Jan 25, 2022 3.702 3.869 3.676 3.861 52,505,680 +0.17(+4.52%)
Jan 24, 2022 3.676 3.702 3.597 3.694 74,919,880 -0.02(-0.47%)
Jan 21, 2022 3.782 3.782 3.694 3.711 47,669,636 +0.00(+0.00%)
Jan 20, 2022 3.755 3.790 3.711 3.711 37,552,724 -0.03(-0.71%)
Jan 19, 2022 3.773 3.790 3.702 3.738 47,029,264 +0.04(+1.19%)
Jan 18, 2022 3.729 3.782 3.667 3.694 64,869,364 -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 58,578,272 +0.07(+1.93%)
Jan 12, 2022 3.623 3.667 3.597 3.650 49,088,764 +0.03(+0.73%)
Jan 11, 2022 3.509 3.632 3.509 3.623 45,829,492 +0.11(+3.26%)
Jan 10, 2022 3.491 3.518 3.439 3.509 48,285,096 +0.01(+0.25%)
Jan 07, 2022 3.377 3.500 3.377 3.500 41,554,776 +0.11(+3.38%)
Jan 06, 2022 3.342 3.412 3.327 3.386 32,211,590 +0.10(+2.94%)
Jan 05, 2022 3.377 3.417 3.271 3.289 42,437,676 -0.07(-2.09%)
Jan 04, 2022 3.351 3.430 3.324 3.359 48,250,360 +0.04(+1.06%)
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.