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

6.905 -0.035 (-0.50%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.827 4.889 4.793 4.836 46,259,512 +0.02(+0.37%)
May 27, 2022 4.765 4.880 4.761 4.818 45,916,220 +0.04(+0.92%)
May 26, 2022 4.695 4.809 4.677 4.774 39,618,712 +0.11(+2.27%)
May 25, 2022 4.659 4.712 4.618 4.668 46,345,428 -0.09(-1.86%)
May 24, 2022 4.721 4.778 4.624 4.756 67,982,888 +0.08(+1.70%)
May 23, 2022 4.624 4.730 4.620 4.677 47,771,720 +0.19(+4.13%)
May 20, 2022 4.474 4.509 4.447 4.492 53,655,468 +0.07(+1.60%)
May 19, 2022 4.421 4.474 4.368 4.421 55,019,176 +0.05(+1.21%)
May 18, 2022 4.412 4.456 4.350 4.368 62,763,340 -0.08(-1.79%)
May 17, 2022 4.439 4.509 4.425 4.447 48,688,168 +0.10(+2.23%)
May 16, 2022 4.280 4.374 4.262 4.350 51,109,512 +0.07(+1.65%)
May 13, 2022 4.183 4.306 4.165 4.280 56,509,276 +0.11(+2.54%)
May 12, 2022 4.112 4.214 4.059 4.174 80,186,000 +0.10(+2.38%)
May 11, 2022 4.033 4.130 4.011 4.077 70,503,864 +0.10(+2.44%)
May 10, 2022 3.971 4.015 3.922 3.980 73,554,640 +0.04(+0.89%)
May 09, 2022 4.024 4.046 3.900 3.944 97,301,384 -0.16(-3.87%)
May 06, 2022 4.059 4.200 3.997 4.103 92,188,240 +0.04(+1.09%)
May 05, 2022 4.086 4.094 3.971 4.059 70,748,704 -0.16(-3.77%)
May 04, 2022 4.094 4.227 4.064 4.218 92,140,624 +0.02(+0.42%)
May 03, 2022 4.174 4.233 4.139 4.200 53,726,732 +0.11(+2.59%)
May 02, 2022 4.165 4.192 4.033 4.094 65,355,972 -0.13(-3.06%)
Apr 29, 2022 4.435 4.444 4.206 4.224 47,240,760 -0.08(-1.84%)
Apr 28, 2022 4.259 4.321 4.179 4.303 55,634,112 +0.00(+0.00%)
Apr 27, 2022 4.312 4.353 4.259 4.303 47,762,464 -0.03(-0.61%)
Apr 26, 2022 4.444 4.453 4.321 4.329 54,291,852 -0.24(-5.21%)
Apr 25, 2022 4.576 4.598 4.444 4.567 62,000,732 -0.08(-1.71%)
Apr 22, 2022 4.797 4.806 4.620 4.647 49,717,524 -0.13(-2.77%)
Apr 21, 2022 4.938 4.955 4.770 4.779 30,750,204 -0.16(-3.21%)
Apr 20, 2022 4.867 4.964 4.858 4.938 39,169,480 +0.06(+1.27%)
Apr 19, 2022 4.947 4.982 4.814 4.876 52,004,748 -0.07(-1.43%)
Apr 18, 2022 4.920 4.991 4.907 4.947 38,399,336 +0.06(+1.26%)
Apr 14, 2022 4.858 4.911 4.832 4.885 36,529,112 -0.02(-0.36%)
Apr 13, 2022 4.858 4.920 4.832 4.903 41,550,340 +0.04(+0.91%)
Apr 12, 2022 5.026 5.026 4.850 4.858 50,572,332 -0.11(-2.13%)
Apr 11, 2022 4.938 4.964 4.903 4.964 49,717,668 +0.04(+0.90%)
Apr 08, 2022 4.903 4.960 4.845 4.920 45,712,824 +0.00(+0.00%)
Apr 07, 2022 4.920 4.938 4.841 4.920 48,239,716 -0.03(-0.53%)
Apr 06, 2022 4.947 5.017 4.911 4.947 58,969,196 -0.04(-0.88%)
Apr 05, 2022 5.097 5.132 4.991 4.991 51,110,544 -0.18(-3.41%)
Apr 04, 2022 5.176 5.193 5.114 5.167 40,331,092 +0.01(+0.17%)
Apr 01, 2022 5.149 5.171 5.101 5.158 49,006,104 +0.13(+2.51%)
Mar 31, 2022 5.129 5.168 5.027 5.032 57,192,500 -0.06(-1.21%)
Mar 30, 2022 5.085 5.124 5.023 5.093 58,990,484 -0.02(-0.34%)
Mar 29, 2022 5.049 5.120 5.036 5.111 43,968,908 +0.11(+2.11%)
Mar 28, 2022 5.014 5.023 4.926 5.005 41,443,980 -0.04(-0.70%)
Mar 25, 2022 4.952 5.055 4.952 5.041 70,099,080 +0.07(+1.42%)
Mar 24, 2022 4.952 5.085 4.922 4.970 56,199,576 +0.05(+1.08%)
Mar 23, 2022 4.864 4.979 4.847 4.917 48,334,840 +0.05(+1.09%)
Mar 22, 2022 4.847 4.891 4.820 4.864 56,530,568 +0.09(+1.85%)
Mar 21, 2022 4.670 4.794 4.644 4.776 59,982,892 +0.18(+3.83%)
Mar 18, 2022 4.529 4.609 4.521 4.600 59,438,984 +0.07(+1.56%)
Mar 17, 2022 4.415 4.547 4.353 4.529 60,541,220 +0.15(+3.42%)
Mar 16, 2022 4.291 4.388 4.283 4.380 47,773,692 +0.11(+2.69%)
Mar 15, 2022 4.256 4.309 4.195 4.265 54,429,884 -0.01(-0.21%)
Mar 14, 2022 4.344 4.412 4.274 4.274 54,276,912 +0.00(+0.00%)
Mar 11, 2022 4.380 4.402 4.265 4.274 56,700,312 -0.11(-2.41%)
Mar 10, 2022 4.256 4.375 4.239 4.380 44,608,016 +0.02(+0.40%)
Mar 09, 2022 4.318 4.415 4.309 4.362 49,163,424 +0.22(+5.32%)
Mar 08, 2022 4.142 4.221 4.080 4.142 62,433,976 +0.03(+0.64%)
Mar 07, 2022 4.212 4.221 4.106 4.115 62,639,168 -0.15(-3.51%)
Mar 04, 2022 4.230 4.283 4.168 4.265 65,560,816 -0.08(-1.83%)
Mar 03, 2022 4.450 4.459 4.327 4.344 60,141,100 +0.06(+1.44%)
Mar 02, 2022 4.186 4.318 4.168 4.283 56,130,508 +0.11(+2.53%)
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.