Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (NY: ITUB )

5.650 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 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 11, 2025 5.610 5.650 5.560 5.650 31,091,400 +0.02(+0.36%)
Mar 10, 2025 5.580 5.670 5.580 5.630 34,208,512 -0.05(-0.88%)
Mar 07, 2025 5.650 5.710 5.630 5.680 18,301,118 +0.01(+0.18%)
Mar 06, 2025 5.640 5.710 5.610 5.670 21,934,244 +0.03(+0.53%)
Mar 05, 2025 5.550 5.660 5.540 5.640 24,921,508 +0.17(+3.11%)
Mar 04, 2025 5.470 5.530 5.360 5.470 21,575,396 -0.04(-0.73%)
Mar 03, 2025 5.550 5.660 5.490 5.510 11,931,846 +0.02(+0.36%)
Feb 28, 2025 5.560 5.600 5.440 5.490 26,044,324 -0.15(-2.66%)
Feb 27, 2025 5.670 5.690 5.630 5.640 12,070,374 +0.00(+0.00%)
Feb 26, 2025 5.680 5.710 5.630 5.640 19,976,064 -0.07(-1.23%)
Feb 25, 2025 5.710 5.770 5.690 5.710 28,224,256 +0.06(+1.06%)
Feb 24, 2025 5.730 5.760 5.620 5.650 23,252,404 -0.08(-1.40%)
Feb 21, 2025 5.730 5.750 5.690 5.730 24,814,916 -0.03(-0.52%)
Feb 20, 2025 5.760 5.780 5.730 5.760 19,305,182 +0.00(+0.00%)
Feb 19, 2025 5.750 5.800 5.740 5.760 23,054,416 -0.28(-4.64%)
Feb 18, 2025 6.030 6.110 6.030 6.040 26,495,212 -0.05(-0.82%)
Feb 14, 2025 5.970 6.115 5.970 6.090 23,186,724 +0.21(+3.57%)
Feb 13, 2025 5.780 5.880 5.780 5.880 19,107,332 +0.02(+0.34%)
Feb 12, 2025 5.950 5.960 5.800 5.860 34,045,304 -0.18(-2.98%)
Feb 11, 2025 6.020 6.050 5.960 6.040 27,180,368 +0.11(+1.85%)
Feb 10, 2025 5.900 5.960 5.890 5.930 25,479,416 +0.08(+1.37%)
Feb 07, 2025 5.920 5.980 5.805 5.850 51,899,940 -0.11(-1.85%)
Feb 06, 2025 5.870 5.960 5.840 5.960 26,300,296 +0.03(+0.51%)
Feb 05, 2025 5.810 5.960 5.805 5.930 39,203,504 +0.08(+1.37%)
Feb 04, 2025 5.780 5.880 5.731 5.850 32,062,120 +0.09(+1.62%)
Feb 03, 2025 5.667 5.797 5.647 5.757 20,301,496 -0.04(-0.69%)
Jan 31, 2025 5.847 5.862 5.777 5.797 23,827,930 +0.00(+0.00%)
Jan 30, 2025 5.697 5.827 5.677 5.797 40,971,148 +0.14(+2.47%)
Jan 29, 2025 5.687 5.707 5.637 5.657 18,509,424 -0.03(-0.53%)
Jan 28, 2025 5.587 5.707 5.587 5.687 31,165,918 +0.07(+1.25%)
Jan 27, 2025 5.497 5.647 5.467 5.617 35,985,264 +0.15(+2.74%)
Jan 24, 2025 5.477 5.517 5.437 5.467 12,829,071 +0.01(+0.18%)
Jan 23, 2025 5.477 5.527 5.427 5.457 29,951,192 -0.01(-0.18%)
Jan 22, 2025 5.477 5.517 5.457 5.467 15,490,465 +0.06(+1.11%)
Jan 21, 2025 5.397 5.437 5.377 5.407 16,975,326 +0.09(+1.69%)
Jan 17, 2025 5.327 5.397 5.307 5.317 20,816,740 +0.01(+0.19%)
Jan 16, 2025 5.347 5.367 5.247 5.307 16,179,336 -0.05(-0.93%)
Jan 15, 2025 5.247 5.367 5.217 5.357 38,821,012 +0.26(+5.10%)
Jan 14, 2025 5.037 5.117 5.019 5.097 18,552,266 +0.01(+0.20%)
Jan 13, 2025 5.027 5.117 5.022 5.087 16,423,371 +0.05(+0.99%)
Jan 10, 2025 5.047 5.077 5.007 5.037 32,172,422 -0.06(-1.18%)
Jan 08, 2025 5.067 5.097 5.027 5.097 26,780,914 -0.07(-1.35%)
Jan 07, 2025 5.177 5.257 5.137 5.167 23,970,520 +0.10(+1.97%)
Jan 06, 2025 4.987 5.107 4.977 5.067 22,844,714 +0.20(+4.11%)
Jan 03, 2025 4.937 4.957 4.857 4.867 23,293,416 -0.08(-1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.