Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 4.216 4.316 4.188 4.223 54,335,600 +0.06(+1.54%)
Aug 30, 2021 4.166 4.202 4.124 4.159 27,051,514 -0.04(-1.02%)
Aug 27, 2021 4.081 4.209 4.060 4.202 35,622,524 +0.12(+2.97%)
Aug 26, 2021 4.145 4.173 4.063 4.081 40,010,008 -0.14(-3.21%)
Aug 25, 2021 4.138 4.216 4.102 4.216 28,580,704 +0.06(+1.37%)
Aug 24, 2021 4.017 4.181 4.010 4.159 37,244,432 +0.19(+4.66%)
Aug 23, 2021 3.946 3.981 3.910 3.974 34,259,852 +0.05(+1.27%)
Aug 20, 2021 3.817 3.924 3.803 3.924 44,337,408 +0.02(+0.55%)
Aug 19, 2021 3.988 4.010 3.864 3.903 65,772,440 -0.08(-1.97%)
Aug 18, 2021 4.031 4.127 3.981 3.981 55,559,520 -0.08(-1.93%)
Aug 17, 2021 4.010 4.113 3.974 4.060 54,505,524 +0.01(+0.18%)
Aug 16, 2021 4.166 4.177 4.045 4.052 42,292,000 -0.09(-2.24%)
Aug 13, 2021 4.117 4.152 4.039 4.145 43,783,892 +0.04(+1.04%)
Aug 12, 2021 4.166 4.202 4.096 4.103 39,282,548 -0.11(-2.69%)
Aug 11, 2021 4.131 4.230 4.088 4.216 36,462,532 +0.05(+1.19%)
Aug 10, 2021 4.131 4.223 4.117 4.166 43,748,060 -0.01(-0.34%)
Aug 09, 2021 4.188 4.244 4.145 4.181 41,279,392 +0.04(+0.86%)
Aug 06, 2021 4.081 4.188 4.046 4.145 51,764,676 +0.07(+1.74%)
Aug 05, 2021 4.145 4.216 4.010 4.074 84,519,360 +0.01(+0.35%)
Aug 04, 2021 4.131 4.177 4.010 4.060 57,478,236 -0.13(-3.05%)
Aug 03, 2021 4.145 4.223 4.032 4.188 59,802,988 +0.01(+0.34%)
Aug 02, 2021 4.273 4.323 4.159 4.174 72,565,536 +0.08(+1.96%)
Jul 30, 2021 4.235 4.303 4.065 4.093 54,073,596 -0.18(-4.31%)
Jul 29, 2021 4.271 4.306 4.207 4.278 40,162,068 +0.04(+0.84%)
Jul 28, 2021 4.143 4.289 4.143 4.242 71,499,048 +0.17(+4.18%)
Jul 27, 2021 4.015 4.097 3.987 4.072 51,987,348 +0.04(+0.88%)
Jul 26, 2021 3.952 4.051 3.944 4.037 34,608,888 +0.12(+3.08%)
Jul 23, 2021 3.966 4.001 3.881 3.916 34,377,076 -0.02(-0.54%)
Jul 22, 2021 3.987 3.987 3.909 3.937 32,806,838 -0.06(-1.60%)
Jul 21, 2021 3.937 4.008 3.920 4.001 30,431,772 +0.06(+1.62%)
Jul 20, 2021 3.831 3.973 3.810 3.937 59,917,652 +0.07(+1.84%)
Jul 19, 2021 3.930 3.955 3.842 3.866 56,409,292 -0.13(-3.37%)
Jul 16, 2021 4.093 4.115 3.994 4.001 46,733,828 -0.06(-1.57%)
Jul 15, 2021 4.122 4.161 4.026 4.065 56,445,924 -0.06(-1.55%)
Jul 14, 2021 4.235 4.242 4.115 4.129 86,154,240 +0.08(+1.93%)
Jul 13, 2021 4.001 4.086 3.966 4.051 68,783,440 +0.01(+0.35%)
Jul 12, 2021 3.944 4.072 3.937 4.037 54,810,560 +0.10(+2.52%)
Jul 09, 2021 3.987 4.001 3.930 3.937 36,028,952 -0.01(-0.18%)
Jul 08, 2021 3.902 3.980 3.852 3.944 66,920,912 -0.03(-0.71%)
Jul 07, 2021 3.959 4.037 3.895 3.973 61,581,988 +0.02(+0.54%)
Jul 06, 2021 4.072 4.083 3.944 3.952 48,117,732 -0.25(-5.91%)
Jul 02, 2021 4.214 4.214 4.115 4.200 42,690,900 +0.05(+1.20%)
Jul 01, 2021 4.257 4.257 4.101 4.150 42,987,124 -0.11(-2.61%)
Jun 30, 2021 4.212 4.279 4.187 4.262 40,512,228 -0.04(-0.99%)
Jun 29, 2021 4.333 4.340 4.240 4.304 41,085,448 -0.06(-1.46%)
Jun 28, 2021 4.382 4.400 4.276 4.368 50,939,172 -0.04(-0.81%)
Jun 25, 2021 4.552 4.574 4.347 4.403 72,095,144 -0.18(-4.02%)
Jun 24, 2021 4.552 4.609 4.503 4.588 53,102,360 +0.09(+1.89%)
Jun 23, 2021 4.574 4.655 4.496 4.503 49,264,068 -0.05(-1.09%)
Jun 22, 2021 4.517 4.579 4.467 4.552 55,369,376 +0.00(+0.00%)
Jun 21, 2021 4.567 4.581 4.489 4.552 36,174,056 +0.05(+1.10%)
Jun 18, 2021 4.630 4.641 4.457 4.503 53,000,608 -0.12(-2.61%)
Jun 17, 2021 4.765 4.793 4.609 4.623 73,366,872 -0.01(-0.31%)
Jun 16, 2021 4.552 4.747 4.545 4.637 105,468,816 +0.06(+1.40%)
Jun 15, 2021 4.552 4.574 4.471 4.574 41,300,860 +0.06(+1.26%)
Jun 14, 2021 4.559 4.606 4.492 4.517 47,812,724 +0.00(+0.00%)
Jun 11, 2021 4.588 4.588 4.453 4.517 54,831,368 -0.09(-1.85%)
Jun 10, 2021 4.694 4.723 4.567 4.602 73,333,424 -0.03(-0.61%)
Jun 09, 2021 4.609 4.765 4.574 4.630 87,866,544 +0.00(+0.00%)
Jun 08, 2021 4.545 4.657 4.496 4.630 109,920,632 +0.02(+0.46%)
Jun 07, 2021 4.489 4.652 4.425 4.609 109,787,024 +0.11(+2.52%)
Jun 04, 2021 4.382 4.531 4.375 4.496 60,547,920 +0.15(+3.43%)
Jun 03, 2021 4.347 4.432 4.318 4.347 40,718,192 -0.01(-0.16%)
Jun 02, 2021 4.184 4.418 4.177 4.354 73,030,936 +0.19(+4.60%)
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.