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 )

5.820 -0.120 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2023 5.535 5.573 5.498 5.535 17,354,546 +0.08(+1.37%)
Jun 29, 2023 5.423 5.479 5.409 5.460 13,867,994 +0.08(+1.39%)
Jun 28, 2023 5.432 5.451 5.376 5.385 18,985,550 -0.11(-2.05%)
Jun 27, 2023 5.535 5.568 5.427 5.498 22,129,170 -0.09(-1.68%)
Jun 26, 2023 5.620 5.667 5.549 5.591 9,609,549 +0.02(+0.34%)
Jun 23, 2023 5.563 5.634 5.535 5.573 17,922,718 -0.05(-0.83%)
Jun 22, 2023 5.648 5.657 5.577 5.620 19,150,772 -0.07(-1.16%)
Jun 21, 2023 5.601 5.704 5.601 5.685 18,070,676 +0.08(+1.34%)
Jun 20, 2023 5.582 5.620 5.507 5.610 22,703,550 +0.13(+2.30%)
Jun 16, 2023 5.391 5.531 5.382 5.484 19,684,584 +0.00(+0.00%)
Jun 15, 2023 5.410 5.493 5.410 5.484 28,214,376 +0.09(+1.72%)
Jun 14, 2023 5.298 5.400 5.280 5.391 35,460,120 +0.11(+2.11%)
Jun 13, 2023 5.252 5.307 5.224 5.280 24,181,806 +0.06(+1.07%)
Jun 12, 2023 5.289 5.317 5.196 5.224 19,066,472 -0.05(-0.88%)
Jun 09, 2023 5.168 5.270 5.149 5.270 16,770,488 +0.09(+1.80%)
Jun 08, 2023 5.131 5.196 5.112 5.177 8,991,049 +0.06(+1.09%)
Jun 07, 2023 5.168 5.201 5.103 5.122 16,364,060 +0.00(+0.00%)
Jun 06, 2023 5.056 5.168 5.056 5.122 18,287,916 +0.05(+0.92%)
Jun 05, 2023 5.029 5.112 5.029 5.075 23,215,498 +0.05(+0.92%)
Jun 02, 2023 5.047 5.062 4.991 5.029 19,288,506 +0.11(+2.27%)
Jun 01, 2023 4.833 4.950 4.819 4.917 21,394,754 +0.14(+2.99%)
May 31, 2023 4.811 4.839 4.718 4.774 21,318,414 -0.08(-1.72%)
May 30, 2023 4.876 4.886 4.765 4.858 42,981,380 -0.14(-2.79%)
May 26, 2023 5.062 5.123 4.927 4.997 31,263,554 -0.02(-0.37%)
May 25, 2023 5.006 5.034 4.923 5.016 26,102,374 +0.09(+1.89%)
May 24, 2023 4.941 4.979 4.895 4.923 22,574,502 +0.03(+0.57%)
May 23, 2023 4.941 5.025 4.895 4.895 28,826,592 +0.01(+0.19%)
May 22, 2023 5.016 5.016 4.886 4.886 21,708,738 -0.07(-1.50%)
May 19, 2023 4.941 4.979 4.914 4.960 23,109,560 -0.08(-1.66%)
May 18, 2023 5.025 5.053 4.969 5.044 15,406,199 -0.06(-1.09%)
May 17, 2023 5.099 5.109 5.020 5.099 19,988,278 +0.07(+1.48%)
May 16, 2023 5.109 5.155 5.020 5.025 26,688,892 -0.07(-1.46%)
May 15, 2023 5.062 5.109 5.002 5.099 19,042,310 +0.07(+1.29%)
May 12, 2023 5.025 5.090 5.006 5.034 15,342,619 -0.03(-0.55%)
May 11, 2023 4.988 5.125 4.979 5.062 31,933,748 +0.02(+0.37%)
May 10, 2023 4.932 5.053 4.895 5.044 24,369,186 +0.13(+2.65%)
May 09, 2023 4.821 4.979 4.811 4.914 30,045,156 +0.09(+1.93%)
May 08, 2023 4.839 4.941 4.810 4.821 37,613,396 -0.03(-0.57%)
May 05, 2023 4.667 4.872 4.640 4.849 39,208,508 +0.25(+5.45%)
May 04, 2023 4.635 4.653 4.505 4.598 38,404,228 +0.02(+0.41%)
May 03, 2023 4.570 4.635 4.543 4.579 21,119,872 +0.02(+0.41%)
May 02, 2023 4.756 4.784 4.551 4.561 24,651,096 -0.21(-4.41%)
May 01, 2023 4.743 4.808 4.743 4.771 6,645,130 -0.01(-0.19%)
Apr 28, 2023 4.725 4.794 4.697 4.780 18,771,390 +0.01(+0.19%)
Apr 27, 2023 4.715 4.778 4.687 4.771 18,569,214 +0.14(+3.01%)
Apr 26, 2023 4.660 4.695 4.613 4.632 13,494,337 -0.03(-0.60%)
Apr 25, 2023 4.641 4.687 4.604 4.660 22,769,408 +0.02(+0.40%)
Apr 24, 2023 4.632 4.692 4.567 4.641 17,627,136 -0.03(-0.60%)
Apr 21, 2023 4.660 4.669 4.604 4.669 6,029,879 +0.01(+0.20%)
Apr 20, 2023 4.613 4.697 4.613 4.660 16,795,738 +0.02(+0.40%)
Apr 19, 2023 4.725 4.743 4.635 4.641 21,231,618 -0.15(-3.10%)
Apr 18, 2023 4.790 4.845 4.743 4.790 22,135,654 -0.05(-0.96%)
Apr 17, 2023 4.892 4.919 4.799 4.836 23,586,462 -0.05(-0.95%)
Apr 14, 2023 4.752 4.896 4.743 4.882 29,047,542 +0.09(+1.94%)
Apr 13, 2023 4.808 4.882 4.780 4.790 33,930,668 -0.04(-0.77%)
Apr 12, 2023 4.790 4.892 4.752 4.827 38,428,516 +0.12(+2.56%)
Apr 11, 2023 4.613 4.732 4.604 4.706 47,961,408 +0.22(+4.97%)
Apr 10, 2023 4.455 4.506 4.437 4.483 18,299,938 +0.03(+0.62%)
Apr 06, 2023 4.483 4.492 4.404 4.455 20,654,146 -0.02(-0.41%)
Apr 05, 2023 4.492 4.539 4.409 4.474 31,502,258 +0.00(+0.00%)
Apr 04, 2023 4.437 4.483 4.404 4.474 22,716,610 +0.10(+2.34%)
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.