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

5.120 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 5.140 5.195 5.065 5.120 56,279,536 -0.02(-0.39%)
Sep 26, 2022 5.200 5.250 5.060 5.140 54,991,244 -0.23(-4.28%)
Sep 23, 2022 5.430 5.450 5.300 5.370 56,457,444 -0.23(-4.11%)
Sep 22, 2022 5.490 5.635 5.420 5.600 46,344,608 +0.20(+3.70%)
Sep 21, 2022 5.470 5.550 5.400 5.400 49,168,784 -0.08(-1.46%)
Sep 20, 2022 5.340 5.540 5.320 5.480 49,638,960 +0.17(+3.20%)
Sep 19, 2022 5.010 5.340 4.990 5.310 33,538,292 +0.26(+5.15%)
Sep 16, 2022 5.000 5.070 4.970 5.050 36,960,236 -0.03(-0.59%)
Sep 15, 2022 5.110 5.170 5.050 5.080 23,625,362 -0.05(-0.97%)
Sep 14, 2022 5.110 5.150 5.070 5.130 22,865,306 +0.01(+0.20%)
Sep 13, 2022 5.150 5.235 5.100 5.120 35,611,388 -0.15(-2.85%)
Sep 12, 2022 5.230 5.310 5.220 5.270 23,228,216 +0.10(+1.93%)
Sep 09, 2022 5.130 5.195 5.110 5.170 32,977,866 +0.12(+2.38%)
Sep 08, 2022 5.080 5.155 5.045 5.050 36,280,140 -0.08(-1.56%)
Sep 07, 2022 5.010 5.150 4.950 5.130 21,964,312 +0.07(+1.38%)
Sep 06, 2022 5.110 5.125 5.020 5.060 43,353,236 -0.01(-0.20%)
Sep 02, 2022 5.060 5.140 5.020 5.070 38,561,160 +0.10(+2.01%)
Sep 01, 2022 4.970 4.980 4.850 4.970 45,207,632 +0.03(+0.61%)
Aug 31, 2022 5.040 5.115 4.910 4.940 43,539,108 -0.19(-3.70%)
Aug 30, 2022 5.260 5.280 5.130 5.130 31,654,108 -0.12(-2.29%)
Aug 29, 2022 5.190 5.290 5.180 5.250 24,650,344 +0.06(+1.16%)
Aug 26, 2022 5.230 5.300 5.175 5.190 26,871,370 -0.02(-0.38%)
Aug 25, 2022 5.150 5.230 5.120 5.210 18,018,452 +0.07(+1.36%)
Aug 24, 2022 5.140 5.190 5.120 5.140 16,737,827 +0.02(+0.39%)
Aug 23, 2022 5.100 5.180 5.090 5.120 20,178,656 +0.06(+1.19%)
Aug 22, 2022 5.020 5.070 4.985 5.060 21,156,676 -0.04(-0.78%)
Aug 19, 2022 5.100 5.110 5.030 5.100 28,336,828 -0.11(-2.11%)
Aug 18, 2022 5.290 5.295 5.170 5.210 31,373,194 -0.04(-0.76%)
Aug 17, 2022 5.180 5.280 5.170 5.250 37,845,888 +0.00(+0.00%)
Aug 16, 2022 5.210 5.280 5.200 5.250 33,594,284 +0.00(+0.00%)
Aug 15, 2022 5.140 5.280 5.120 5.250 31,052,190 +0.04(+0.77%)
Aug 12, 2022 5.140 5.240 5.105 5.210 33,885,248 +0.14(+2.76%)
Aug 11, 2022 5.140 5.210 5.050 5.070 48,543,280 -0.07(-1.36%)
Aug 10, 2022 5.100 5.200 5.090 5.140 62,364,864 +0.14(+2.80%)
Aug 09, 2022 4.930 5.015 4.870 5.000 55,853,192 +0.11(+2.25%)
Aug 08, 2022 4.830 4.900 4.780 4.890 41,859,932 +0.10(+2.09%)
Aug 05, 2022 4.600 4.810 4.580 4.790 44,930,740 +0.14(+3.01%)
Aug 04, 2022 4.590 4.660 4.555 4.650 32,835,956 +0.17(+3.79%)
Aug 03, 2022 4.460 4.500 4.430 4.480 27,086,056 +0.04(+0.90%)
Aug 02, 2022 4.460 4.520 4.430 4.440 32,893,684 -0.05(-1.11%)
Aug 01, 2022 4.480 4.550 4.430 4.490 52,239,388 -0.01(-0.22%)
Jul 29, 2022 4.490 4.590 4.480 4.500 44,015,296 -0.06(-1.32%)
Jul 28, 2022 4.510 4.560 4.420 4.560 37,439,968 +0.12(+2.70%)
Jul 27, 2022 4.400 4.460 4.360 4.440 61,083,328 +0.10(+2.30%)
Jul 26, 2022 4.330 4.430 4.300 4.340 44,799,368 -0.01(-0.23%)
Jul 25, 2022 4.270 4.375 4.210 4.350 55,443,896 +0.16(+3.82%)
Jul 22, 2022 4.270 4.320 4.152 4.190 49,207,136 -0.07(-1.64%)
Jul 21, 2022 4.180 4.260 4.130 4.260 43,514,968 +0.00(+0.00%)
Jul 20, 2022 4.270 4.310 4.210 4.260 45,006,268 -0.05(-1.16%)
Jul 19, 2022 4.210 4.340 4.205 4.310 57,106,100 +0.12(+2.86%)
Jul 18, 2022 4.170 4.250 4.160 4.190 56,711,968 +0.06(+1.45%)
Jul 15, 2022 4.040 4.178 4.020 4.130 43,287,868 +0.13(+3.25%)
Jul 14, 2022 3.960 4.040 3.900 4.000 66,938,712 -0.10(-2.44%)
Jul 13, 2022 4.100 4.190 4.060 4.100 55,175,076 +0.02(+0.49%)
Jul 12, 2022 4.070 4.155 4.030 4.080 34,442,388 -0.06(-1.45%)
Jul 11, 2022 4.160 4.210 4.120 4.140 47,415,544 -0.15(-3.50%)
Jul 08, 2022 4.290 4.320 4.240 4.290 36,241,812 +0.05(+1.18%)
Jul 07, 2022 4.200 4.270 4.200 4.240 34,308,720 +0.11(+2.66%)
Jul 06, 2022 4.160 4.190 4.050 4.130 52,929,924 -0.06(-1.43%)
Jul 05, 2022 4.130 4.200 4.070 4.190 50,066,096 -0.06(-1.41%)
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.