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)

6.590 -0.040 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 6.580 6.620 6.500 6.590 37,196,940 -0.04(-0.60%)
May 29, 2025 6.680 6.690 6.602 6.630 37,267,780 -0.01(-0.15%)
May 28, 2025 6.670 6.720 6.620 6.640 48,387,572 -0.09(-1.34%)
May 27, 2025 6.740 6.840 6.700 6.730 40,072,232 +0.08(+1.20%)
May 23, 2025 6.420 6.680 6.390 6.650 38,437,632 +0.04(+0.61%)
May 22, 2025 6.630 6.740 6.585 6.610 55,054,160 -0.04(-0.60%)
May 21, 2025 6.730 6.740 6.590 6.650 28,947,644 -0.11(-1.63%)
May 20, 2025 6.780 6.800 6.670 6.760 30,780,472 -0.05(-0.73%)
May 19, 2025 6.730 6.850 6.720 6.810 37,035,232 +0.09(+1.34%)
May 16, 2025 6.610 6.730 6.570 6.720 40,924,656 +0.08(+1.20%)
May 15, 2025 6.670 6.700 6.570 6.640 57,457,244 +0.00(+0.00%)
May 14, 2025 6.630 6.660 6.595 6.640 25,211,088 +0.02(+0.30%)
May 13, 2025 6.530 6.640 6.490 6.620 27,171,080 +0.17(+2.64%)
May 12, 2025 6.520 6.550 6.390 6.450 50,499,360 -0.16(-2.42%)
May 09, 2025 6.400 6.620 6.400 6.610 64,222,540 +0.39(+6.27%)
May 08, 2025 6.250 6.350 6.220 6.220 25,627,972 +0.12(+1.97%)
May 07, 2025 6.100 6.145 6.070 6.100 17,167,240 -0.01(-0.16%)
May 06, 2025 6.070 6.130 6.050 6.110 21,995,184 -0.04(-0.65%)
May 05, 2025 6.270 6.270 6.130 6.150 19,967,996 -0.05(-0.76%)
May 02, 2025 6.347 6.367 6.152 6.197 17,014,240 -0.09(-1.43%)
May 01, 2025 6.297 6.302 6.212 6.287 18,769,542 -0.02(-0.32%)
Apr 30, 2025 6.257 6.317 6.217 6.307 24,942,156 +0.00(+0.00%)
Apr 29, 2025 6.217 6.317 6.197 6.307 36,367,564 +0.10(+1.61%)
Apr 28, 2025 6.147 6.227 6.127 6.207 22,275,096 +0.07(+1.14%)
Apr 25, 2025 6.117 6.157 6.082 6.137 21,322,806 +0.00(+0.00%)
Apr 24, 2025 6.087 6.147 6.012 6.137 31,714,522 +0.16(+2.68%)
Apr 23, 2025 5.937 6.017 5.932 5.977 34,341,024 +0.13(+2.22%)
Apr 22, 2025 5.697 5.887 5.697 5.847 25,771,048 +0.16(+2.81%)
Apr 21, 2025 5.677 5.707 5.617 5.687 13,661,911 +0.03(+0.53%)
Apr 17, 2025 5.527 5.677 5.527 5.657 21,241,806 +0.07(+1.25%)
Apr 16, 2025 5.567 5.637 5.537 5.587 21,749,680 +0.00(+0.00%)
Apr 15, 2025 5.567 5.607 5.527 5.587 23,826,698 +0.03(+0.54%)
Apr 14, 2025 5.537 5.577 5.467 5.557 25,218,574 +0.09(+1.65%)
Apr 11, 2025 5.357 5.507 5.342 5.467 32,590,514 +0.10(+1.86%)
Apr 10, 2025 5.387 5.467 5.237 5.367 39,986,864 -0.14(-2.54%)
Apr 09, 2025 5.118 5.517 5.118 5.507 49,791,588 +0.27(+5.15%)
Apr 08, 2025 5.377 5.417 5.173 5.237 51,191,600 -0.06(-1.13%)
Apr 07, 2025 5.217 5.427 5.173 5.297 40,087,608 -0.03(-0.56%)
Apr 04, 2025 5.477 5.497 5.307 5.327 25,122,188 -0.36(-6.33%)
Apr 03, 2025 5.627 5.767 5.627 5.687 38,720,780 +0.16(+2.89%)
Apr 02, 2025 5.547 5.562 5.467 5.527 10,634,612 +0.01(+0.24%)
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 Of Service.