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 )

6.490 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2021 3.768 3.796 3.694 3.733 37,707,944 -0.01(-0.38%)
Sep 29, 2021 3.725 3.761 3.669 3.747 44,029,788 +0.08(+2.32%)
Sep 28, 2021 3.839 3.867 3.662 3.662 56,451,216 -0.16(-4.26%)
Sep 27, 2021 3.718 3.832 3.690 3.825 53,710,416 +0.08(+2.27%)
Sep 24, 2021 3.736 3.779 3.718 3.740 33,937,588 -0.08(-2.04%)
Sep 23, 2021 3.718 3.846 3.715 3.818 41,453,128 +0.15(+4.05%)
Sep 22, 2021 3.676 3.733 3.648 3.669 42,382,064 +0.06(+1.57%)
Sep 21, 2021 3.598 3.662 3.579 3.612 44,880,120 +0.04(+0.99%)
Sep 20, 2021 3.648 3.655 3.527 3.577 59,569,384 -0.13(-3.63%)
Sep 17, 2021 3.754 3.761 3.697 3.711 38,990,276 -0.09(-2.42%)
Sep 16, 2021 3.810 3.828 3.747 3.803 31,067,048 -0.04(-0.92%)
Sep 15, 2021 3.853 3.885 3.818 3.839 36,380,148 -0.05(-1.28%)
Sep 14, 2021 3.931 3.952 3.860 3.888 41,543,528 -0.04(-0.90%)
Sep 13, 2021 3.924 3.973 3.881 3.924 51,342,772 +0.09(+2.40%)
Sep 10, 2021 3.917 3.942 3.818 3.832 48,803,012 -0.02(-0.55%)
Sep 09, 2021 3.803 3.952 3.754 3.853 99,847,448 +0.06(+1.68%)
Sep 08, 2021 3.980 4.016 3.782 3.789 61,386,728 -0.28(-6.79%)
Sep 07, 2021 4.016 4.129 4.002 4.065 22,670,004 +0.05(+1.23%)
Sep 03, 2021 4.080 4.094 3.980 4.016 39,164,808 -0.06(-1.39%)
Sep 02, 2021 4.143 4.186 4.037 4.073 53,828,124 -0.13(-3.20%)
Sep 01, 2021 4.257 4.313 4.200 4.207 37,945,540 +0.01(+0.21%)
Aug 31, 2021 4.191 4.290 4.163 4.198 54,660,340 +0.06(+1.54%)
Aug 30, 2021 4.142 4.177 4.099 4.135 27,213,188 -0.04(-1.02%)
Aug 27, 2021 4.057 4.184 4.035 4.177 35,835,420 +0.12(+2.97%)
Aug 26, 2021 4.120 4.148 4.039 4.057 40,249,132 -0.13(-3.21%)
Aug 25, 2021 4.113 4.191 4.078 4.191 28,751,516 +0.06(+1.37%)
Aug 24, 2021 3.993 4.156 3.986 4.135 37,467,024 +0.18(+4.66%)
Aug 23, 2021 3.922 3.958 3.887 3.950 34,464,608 +0.05(+1.27%)
Aug 20, 2021 3.795 3.901 3.781 3.901 44,602,392 +0.02(+0.55%)
Aug 19, 2021 3.965 3.986 3.841 3.880 66,165,528 -0.08(-1.97%)
Aug 18, 2021 4.007 4.103 3.958 3.958 55,891,572 -0.08(-1.93%)
Aug 17, 2021 3.986 4.089 3.950 4.035 54,831,276 +0.01(+0.18%)
Aug 16, 2021 4.142 4.152 4.021 4.028 42,544,760 -0.09(-2.29%)
Aug 13, 2021 4.095 4.130 4.017 4.123 44,020,632 +0.04(+1.04%)
Aug 12, 2021 4.144 4.179 4.073 4.081 39,494,952 -0.11(-2.69%)
Aug 11, 2021 4.109 4.208 4.066 4.193 36,659,688 +0.05(+1.19%)
Aug 10, 2021 4.109 4.201 4.095 4.144 43,984,608 -0.01(-0.34%)
Aug 09, 2021 4.165 4.222 4.123 4.158 41,502,592 +0.04(+0.86%)
Aug 06, 2021 4.059 4.165 4.024 4.123 52,044,572 +0.07(+1.74%)
Aug 05, 2021 4.123 4.193 3.989 4.052 84,976,360 +0.01(+0.35%)
Aug 04, 2021 4.109 4.155 3.989 4.038 57,789,028 -0.13(-3.05%)
Aug 03, 2021 4.123 4.201 4.010 4.165 60,126,348 +0.01(+0.34%)
Aug 02, 2021 4.250 4.299 4.137 4.151 72,957,904 +0.08(+1.95%)
Jul 30, 2021 4.213 4.280 4.043 4.072 54,362,000 -0.18(-4.31%)
Jul 29, 2021 4.248 4.283 4.185 4.255 40,376,272 +0.04(+0.84%)
Jul 28, 2021 4.121 4.266 4.121 4.220 71,880,392 +0.17(+4.18%)
Jul 27, 2021 3.994 4.075 3.966 4.051 52,264,624 +0.04(+0.88%)
Jul 26, 2021 3.931 4.029 3.924 4.015 34,793,476 +0.12(+3.08%)
Jul 23, 2021 3.945 3.980 3.860 3.895 34,560,428 -0.02(-0.54%)
Jul 22, 2021 3.966 3.966 3.888 3.916 32,981,814 -0.06(-1.60%)
Jul 21, 2021 3.916 3.987 3.899 3.980 30,594,082 +0.06(+1.62%)
Jul 20, 2021 3.811 3.952 3.789 3.916 60,237,224 +0.07(+1.83%)
Jul 19, 2021 3.909 3.934 3.821 3.846 56,710,152 -0.13(-3.37%)
Jul 16, 2021 4.072 4.093 3.973 3.980 46,983,084 -0.06(-1.57%)
Jul 15, 2021 4.100 4.139 4.005 4.043 56,746,980 -0.06(-1.55%)
Jul 14, 2021 4.213 4.220 4.093 4.107 86,613,752 +0.08(+1.93%)
Jul 13, 2021 3.980 4.065 3.945 4.029 69,150,296 +0.01(+0.35%)
Jul 12, 2021 3.924 4.051 3.916 4.015 55,102,896 +0.10(+2.52%)
Jul 09, 2021 3.966 3.980 3.909 3.916 36,221,116 -0.01(-0.18%)
Jul 08, 2021 3.881 3.959 3.832 3.924 67,277,840 -0.03(-0.71%)
Jul 07, 2021 3.938 4.015 3.874 3.952 61,910,436 +0.02(+0.54%)
Jul 06, 2021 4.051 4.061 3.924 3.931 48,374,372 -0.25(-5.91%)
Jul 02, 2021 4.192 4.192 4.093 4.178 42,918,596 +0.05(+1.20%)
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.