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 )

5.825 -0.135 (-2.27%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 26, 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, 2021 4.178 4.245 4.154 4.228 40,839,464 -0.04(-0.99%)
Jun 29, 2021 4.298 4.305 4.206 4.270 41,417,312 -0.06(-1.46%)
Jun 28, 2021 4.347 4.365 4.242 4.333 51,350,628 -0.04(-0.81%)
Jun 25, 2021 4.516 4.537 4.312 4.368 72,677,488 -0.18(-4.02%)
Jun 24, 2021 4.516 4.572 4.467 4.551 53,531,292 +0.08(+1.89%)
Jun 23, 2021 4.537 4.618 4.460 4.467 49,661,992 -0.05(-1.09%)
Jun 22, 2021 4.481 4.542 4.431 4.516 55,816,620 +0.00(+0.00%)
Jun 21, 2021 4.530 4.544 4.453 4.516 36,466,252 +0.05(+1.10%)
Jun 18, 2021 4.593 4.604 4.421 4.467 53,428,716 -0.12(-2.61%)
Jun 17, 2021 4.727 4.755 4.572 4.586 73,959,488 -0.01(-0.31%)
Jun 16, 2021 4.516 4.709 4.509 4.600 106,320,736 +0.06(+1.40%)
Jun 15, 2021 4.516 4.537 4.435 4.537 41,634,464 +0.06(+1.26%)
Jun 14, 2021 4.523 4.569 4.456 4.481 48,198,928 +0.00(+0.00%)
Jun 11, 2021 4.551 4.551 4.417 4.481 55,274,268 -0.08(-1.85%)
Jun 10, 2021 4.657 4.685 4.530 4.565 73,925,768 -0.03(-0.61%)
Jun 09, 2021 4.572 4.727 4.537 4.593 88,576,280 +0.00(+0.00%)
Jun 08, 2021 4.509 4.619 4.460 4.593 110,808,512 +0.02(+0.46%)
Jun 07, 2021 4.453 4.614 4.390 4.572 110,673,824 +0.11(+2.52%)
Jun 04, 2021 4.347 4.495 4.340 4.460 61,036,988 +0.15(+3.43%)
Jun 03, 2021 4.312 4.396 4.284 4.312 41,047,092 -0.01(-0.16%)
Jun 02, 2021 4.150 4.382 4.143 4.319 73,620,840 +0.19(+4.60%)
Jun 01, 2021 4.087 4.143 4.066 4.129 50,495,152 +0.12(+3.04%)
May 28, 2021 3.895 4.014 3.888 4.007 41,557,456 +0.10(+2.52%)
May 27, 2021 3.888 3.923 3.818 3.909 39,164,568 +0.03(+0.72%)
May 26, 2021 3.810 3.888 3.800 3.881 25,621,130 +0.11(+2.79%)
May 25, 2021 3.846 3.853 3.768 3.775 30,127,110 -0.06(-1.66%)
May 24, 2021 3.839 3.860 3.818 3.839 25,523,566 +0.01(+0.18%)
May 21, 2021 3.853 3.860 3.779 3.832 65,214,980 -0.04(-1.09%)
May 20, 2021 3.853 3.916 3.832 3.874 63,789,068 +0.06(+1.47%)
May 19, 2021 3.769 3.867 3.755 3.818 51,051,412 -0.01(-0.37%)
May 18, 2021 3.846 3.885 3.818 3.832 30,389,412 +0.00(+0.00%)
May 17, 2021 3.755 3.850 3.734 3.832 49,548,956 -0.01(-0.18%)
May 14, 2021 3.825 3.860 3.743 3.839 58,753,256 +0.12(+3.21%)
May 13, 2021 3.629 3.762 3.622 3.720 58,446,592 +0.11(+3.11%)
May 12, 2021 3.671 3.699 3.600 3.607 33,717,472 -0.13(-3.38%)
May 11, 2021 3.678 3.755 3.671 3.734 36,986,748 -0.01(-0.19%)
May 10, 2021 3.692 3.762 3.685 3.741 43,550,012 +0.05(+1.33%)
May 07, 2021 3.629 3.699 3.615 3.692 29,505,084 +0.09(+2.53%)
May 06, 2021 3.579 3.622 3.565 3.600 58,942,096 +0.04(+0.98%)
May 05, 2021 3.551 3.586 3.439 3.565 48,059,700 +0.13(+3.67%)
May 04, 2021 3.502 3.513 3.397 3.439 68,359,104 -0.12(-3.35%)
May 03, 2021 3.572 3.643 3.551 3.558 78,258,208 +0.05(+1.46%)
Apr 30, 2021 3.535 3.563 3.493 3.507 48,209,032 -0.04(-1.19%)
Apr 29, 2021 3.633 3.655 3.528 3.549 50,843,148 -0.11(-2.88%)
Apr 28, 2021 3.528 3.683 3.514 3.655 60,775,160 +0.20(+5.91%)
Apr 27, 2021 3.507 3.549 3.444 3.451 41,737,368 -0.06(-1.60%)
Apr 26, 2021 3.514 3.542 3.486 3.507 42,195,668 +0.03(+1.01%)
Apr 23, 2021 3.514 3.552 3.458 3.472 37,801,288 -0.02(-0.60%)
Apr 22, 2021 3.486 3.512 3.440 3.493 50,250,088 +0.09(+2.67%)
Apr 21, 2021 3.409 3.423 3.374 3.402 15,727,694 -0.03(-0.82%)
Apr 20, 2021 3.486 3.486 3.416 3.430 51,040,040 -0.04(-1.21%)
Apr 19, 2021 3.437 3.500 3.423 3.472 45,314,648 +0.00(+0.00%)
Apr 16, 2021 3.402 3.500 3.381 3.472 44,783,896 +0.06(+1.64%)
Apr 15, 2021 3.458 3.479 3.388 3.416 46,264,012 +0.01(+0.21%)
Apr 14, 2021 3.297 3.451 3.297 3.409 51,628,948 +0.07(+2.10%)
Apr 13, 2021 3.269 3.374 3.262 3.339 35,568,908 +0.03(+1.06%)
Apr 12, 2021 3.304 3.332 3.276 3.304 28,619,154 +0.01(+0.21%)
Apr 09, 2021 3.290 3.332 3.269 3.297 34,219,540 -0.02(-0.63%)
Apr 08, 2021 3.339 3.388 3.318 3.318 51,494,092 -0.03(-0.84%)
Apr 07, 2021 3.395 3.423 3.311 3.346 50,597,784 -0.03(-0.83%)
Apr 06, 2021 3.388 3.423 3.353 3.374 41,339,924 -0.01(-0.21%)
Apr 05, 2021 3.367 3.416 3.332 3.381 49,445,396 +0.04(+1.26%)
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.