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

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

6.110 -0.140 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2024 5.775 5.805 5.705 5.785 24,241,148 -0.06(-1.02%)
Jun 27, 2024 5.854 5.894 5.795 5.844 15,967,327 +0.02(+0.34%)
Jun 26, 2024 5.765 5.824 5.735 5.824 13,829,378 -0.08(-1.34%)
Jun 25, 2024 5.933 5.978 5.894 5.904 12,846,619 -0.07(-1.16%)
Jun 24, 2024 5.983 6.072 5.953 5.973 22,904,418 +0.12(+2.00%)
Jun 21, 2024 5.758 5.876 5.758 5.856 28,530,532 +0.07(+1.19%)
Jun 20, 2024 5.856 5.895 5.748 5.787 24,374,654 +0.01(+0.17%)
Jun 18, 2024 5.768 5.885 5.768 5.777 17,999,700 -0.05(-0.84%)
Jun 17, 2024 5.718 5.827 5.718 5.827 22,822,818 +0.13(+2.24%)
Jun 14, 2024 5.679 5.758 5.660 5.699 17,122,978 -0.02(-0.34%)
Jun 13, 2024 5.758 5.787 5.669 5.718 19,773,424 -0.05(-0.85%)
Jun 12, 2024 5.777 5.812 5.660 5.768 42,505,104 -0.01(-0.17%)
Jun 11, 2024 5.777 5.836 5.738 5.777 11,384,867 +0.06(+1.03%)
Jun 10, 2024 5.728 5.748 5.664 5.718 32,270,262 -0.12(-2.02%)
Jun 07, 2024 5.885 5.944 5.797 5.836 15,358,622 -0.16(-2.62%)
Jun 06, 2024 5.925 6.003 5.915 5.994 15,015,088 +0.12(+2.01%)
Jun 05, 2024 5.905 5.905 5.817 5.876 14,554,707 -0.02(-0.33%)
Jun 04, 2024 5.846 5.915 5.827 5.895 15,747,897 -0.06(-0.94%)
Jun 03, 2024 5.853 5.971 5.814 5.951 19,870,324 +0.07(+1.17%)
May 31, 2024 5.873 5.907 5.804 5.883 28,787,300 -0.08(-1.32%)
May 30, 2024 5.961 6.010 5.912 5.961 10,802,197 +0.02(+0.33%)
May 29, 2024 5.892 5.961 5.873 5.941 16,534,668 -0.10(-1.63%)
May 28, 2024 6.099 6.118 6.010 6.040 20,161,608 -0.02(-0.32%)
May 24, 2024 6.128 6.157 6.040 6.059 12,363,061 -0.07(-1.12%)
May 23, 2024 6.158 6.186 6.108 6.128 11,143,128 -0.04(-0.64%)
May 22, 2024 6.226 6.266 6.167 6.167 13,213,296 -0.17(-2.64%)
May 21, 2024 6.383 6.413 6.295 6.334 14,007,643 -0.05(-0.77%)
May 20, 2024 6.364 6.442 6.349 6.383 10,339,624 -0.03(-0.46%)
May 17, 2024 6.364 6.423 6.339 6.413 11,771,912 +0.06(+0.93%)
May 16, 2024 6.433 6.442 6.339 6.354 17,588,484 -0.01(-0.15%)
May 15, 2024 6.393 6.413 6.325 6.364 21,374,696 -0.03(-0.46%)
May 14, 2024 6.325 6.423 6.305 6.393 19,695,418 +0.09(+1.40%)
May 13, 2024 6.275 6.359 6.231 6.305 21,477,018 +0.08(+1.26%)
May 10, 2024 6.266 6.295 6.226 6.226 20,695,914 +0.05(+0.79%)
May 09, 2024 6.216 6.236 6.128 6.177 19,291,764 -0.25(-3.82%)
May 08, 2024 6.334 6.442 6.325 6.423 12,783,055 +0.01(+0.15%)
May 07, 2024 6.295 6.447 6.266 6.413 21,590,526 +0.15(+2.35%)
May 06, 2024 6.266 6.334 6.226 6.266 14,083,729 +0.04(+0.63%)
May 03, 2024 6.256 6.300 6.207 6.226 17,013,204 +0.09(+1.44%)
May 02, 2024 6.108 6.167 6.050 6.138 21,001,628 +0.15(+2.53%)
May 01, 2024 5.928 6.085 5.908 5.987 11,959,971 +0.05(+0.83%)
Apr 30, 2024 6.095 6.124 5.918 5.938 25,208,596 -0.18(-2.89%)
Apr 29, 2024 6.173 6.173 6.085 6.114 12,526,834 -0.07(-1.11%)
Apr 26, 2024 6.085 6.212 6.085 6.183 19,521,902 +0.19(+3.11%)
Apr 25, 2024 6.006 6.085 5.977 5.996 14,410,546 -0.10(-1.61%)
Apr 24, 2024 6.075 6.124 6.026 6.095 18,540,926 -0.04(-0.64%)
Apr 23, 2024 6.006 6.193 5.987 6.134 29,672,278 +0.15(+2.46%)
Apr 22, 2024 5.928 6.026 5.898 5.987 11,804,779 +0.05(+0.83%)
Apr 19, 2024 5.918 6.016 5.918 5.938 14,889,683 +0.02(+0.33%)
Apr 18, 2024 5.967 6.001 5.839 5.918 18,554,474 -0.02(-0.33%)
Apr 17, 2024 5.908 5.947 5.830 5.938 23,774,658 +0.05(+0.83%)
Apr 16, 2024 5.928 5.957 5.839 5.889 37,840,248 -0.14(-2.28%)
Apr 15, 2024 6.144 6.198 6.011 6.026 33,202,722 -0.21(-3.31%)
Apr 12, 2024 6.252 6.261 6.193 6.232 16,683,463 -0.10(-1.55%)
Apr 11, 2024 6.320 6.369 6.291 6.330 12,658,095 -0.01(-0.15%)
Apr 10, 2024 6.487 6.507 6.320 6.340 22,044,036 -0.27(-4.15%)
Apr 09, 2024 6.566 6.615 6.526 6.615 19,836,502 +0.14(+2.12%)
Apr 08, 2024 6.418 6.556 6.414 6.477 12,430,436 +0.12(+1.85%)
Apr 05, 2024 6.409 6.414 6.311 6.360 21,397,616 -0.01(-0.15%)
Apr 04, 2024 6.546 6.566 6.350 6.369 27,856,566 -0.09(-1.37%)
Apr 03, 2024 6.468 6.517 6.399 6.458 19,654,656 -0.04(-0.60%)
Apr 02, 2024 6.477 6.546 6.438 6.497 13,469,902 -0.01(-0.15%)
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.