Skip to main content
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 +0.120 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 6.672 6.692 6.605 6.663 6,544,602 -0.03(-0.52%)
Dec 28, 2023 6.688 6.726 6.662 6.698 12,057,465 -0.05(-0.71%)
Dec 27, 2023 6.698 6.755 6.679 6.746 15,135,727 +0.05(+0.72%)
Dec 26, 2023 6.573 6.717 6.564 6.698 17,220,400 +0.16(+2.49%)
Dec 22, 2023 6.497 6.612 6.487 6.535 16,147,578 +0.10(+1.49%)
Dec 21, 2023 6.439 6.468 6.391 6.439 10,955,893 +0.09(+1.36%)
Dec 20, 2023 6.439 6.449 6.353 6.353 12,946,562 -0.12(-1.92%)
Dec 19, 2023 6.525 6.544 6.468 6.477 10,847,001 +0.04(+0.60%)
Dec 18, 2023 6.362 6.458 6.324 6.439 12,133,480 +0.13(+2.13%)
Dec 15, 2023 6.372 6.377 6.286 6.305 14,651,168 -0.08(-1.20%)
Dec 14, 2023 6.401 6.466 6.324 6.382 24,819,878 +0.04(+0.60%)
Dec 13, 2023 6.171 6.353 6.128 6.343 22,304,850 +0.25(+4.09%)
Dec 12, 2023 6.123 6.132 6.046 6.094 10,485,346 -0.06(-0.93%)
Dec 11, 2023 6.161 6.199 6.142 6.152 9,611,412 -0.09(-1.38%)
Dec 08, 2023 6.123 6.255 6.123 6.238 18,586,074 +0.05(+0.77%)
Dec 07, 2023 6.123 6.190 6.075 6.190 23,594,038 +0.10(+1.72%)
Dec 06, 2023 6.161 6.171 6.047 6.085 18,618,314 -0.06(-0.93%)
Dec 05, 2023 6.037 6.166 6.037 6.142 12,249,022 +0.10(+1.57%)
Dec 04, 2023 6.085 6.133 6.018 6.047 8,550,817 -0.07(-1.09%)
Dec 01, 2023 6.028 6.133 5.999 6.114 12,019,290 +0.03(+0.53%)
Nov 30, 2023 6.034 6.110 5.991 6.082 14,356,201 +0.03(+0.47%)
Nov 29, 2023 6.015 6.091 6.015 6.053 16,629,429 -0.01(-0.16%)
Nov 28, 2023 5.949 6.072 5.930 6.063 23,035,290 +0.15(+2.57%)
Nov 27, 2023 5.939 5.975 5.873 5.911 13,001,857 +0.01(+0.16%)
Nov 24, 2023 5.949 5.977 5.873 5.901 11,262,323 -0.09(-1.43%)
Nov 22, 2023 6.006 6.034 5.949 5.987 18,149,304 +0.06(+0.96%)
Nov 21, 2023 5.987 6.015 5.906 5.930 14,530,634 -0.09(-1.42%)
Nov 20, 2023 5.930 6.034 5.920 6.015 15,260,743 +0.11(+1.93%)
Nov 17, 2023 5.863 5.930 5.844 5.901 11,909,566 +0.01(+0.16%)
Nov 16, 2023 5.835 5.949 5.820 5.892 16,724,663 +0.05(+0.81%)
Nov 15, 2023 5.863 5.892 5.820 5.844 10,739,662 +0.04(+0.65%)
Nov 14, 2023 5.816 5.844 5.768 5.806 14,944,771 +0.15(+2.69%)
Nov 13, 2023 5.654 5.692 5.625 5.654 12,997,015 -0.09(-1.49%)
Nov 10, 2023 5.673 5.778 5.664 5.740 19,942,334 +0.11(+2.03%)
Nov 09, 2023 5.597 5.692 5.587 5.625 20,535,170 +0.02(+0.34%)
Nov 08, 2023 5.659 5.659 5.568 5.606 13,797,595 -0.03(-0.51%)
Nov 07, 2023 5.578 5.689 5.578 5.635 23,961,040 +0.20(+3.67%)
Nov 06, 2023 5.426 5.464 5.397 5.435 11,019,850 +0.02(+0.35%)
Nov 03, 2023 5.350 5.464 5.340 5.416 14,464,760 +0.08(+1.42%)
Nov 02, 2023 5.226 5.350 5.198 5.340 12,022,376 +0.18(+3.50%)
Nov 01, 2023 5.084 5.203 5.079 5.160 14,528,725 +0.12(+2.33%)
Oct 31, 2023 5.071 5.104 5.004 5.042 15,570,100 -0.09(-1.67%)
Oct 30, 2023 5.204 5.218 5.061 5.128 24,540,008 -0.03(-0.55%)
Oct 27, 2023 5.318 5.323 5.137 5.156 10,507,982 -0.11(-2.16%)
Oct 26, 2023 5.118 5.280 5.118 5.270 15,203,499 +0.16(+3.16%)
Oct 25, 2023 5.147 5.185 5.104 5.109 11,428,976 -0.01(-0.19%)
Oct 24, 2023 5.128 5.180 5.076 5.118 10,397,769 +0.03(+0.56%)
Oct 23, 2023 5.052 5.166 5.033 5.090 12,481,774 +0.02(+0.37%)
Oct 20, 2023 5.071 5.090 5.004 5.071 17,004,120 +0.00(+0.00%)
Oct 19, 2023 4.995 5.152 4.985 5.071 14,205,622 +0.07(+1.33%)
Oct 18, 2023 5.071 5.118 4.985 5.004 24,276,062 -0.14(-2.77%)
Oct 17, 2023 5.128 5.213 5.109 5.147 15,729,277 -0.04(-0.73%)
Oct 16, 2023 5.185 5.223 5.147 5.185 13,424,205 +0.05(+0.92%)
Oct 13, 2023 5.185 5.242 5.118 5.137 14,535,938 +0.00(+0.00%)
Oct 12, 2023 5.204 5.251 5.099 5.137 9,459,155 -0.09(-1.82%)
Oct 11, 2023 5.194 5.242 5.147 5.232 16,007,058 +0.09(+1.85%)
Oct 10, 2023 5.137 5.213 5.123 5.137 22,719,912 +0.07(+1.31%)
Oct 09, 2023 5.080 5.090 5.009 5.071 17,563,866 -0.05(-0.93%)
Oct 06, 2023 4.976 5.199 4.947 5.118 28,590,820 +0.04(+0.75%)
Oct 05, 2023 5.023 5.099 4.966 5.080 37,475,044 +0.07(+1.33%)
Oct 04, 2023 4.909 5.014 4.881 5.014 16,227,836 +0.13(+2.72%)
Oct 03, 2023 4.966 5.004 4.862 4.881 18,039,510 -0.15(-3.02%)
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.