Skip to main content

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

5.810 -0.150 (-2.52%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.762 3.815 3.727 3.745 69,123,208 -0.09(-2.28%)
Jun 29, 2022 3.902 3.911 3.815 3.832 70,494,728 +0.01(+0.23%)
Jun 28, 2022 3.937 3.963 3.775 3.823 60,468,552 -0.09(-2.24%)
Jun 27, 2022 3.885 3.937 3.858 3.911 43,478,332 +0.07(+1.82%)
Jun 24, 2022 3.858 3.937 3.837 3.841 34,608,140 -0.03(-0.68%)
Jun 23, 2022 3.963 3.972 3.867 3.867 48,404,832 -0.13(-3.28%)
Jun 22, 2022 4.025 4.086 3.998 3.998 51,864,892 -0.07(-1.72%)
Jun 21, 2022 4.112 4.121 4.060 4.068 74,111,208 +0.14(+3.56%)
Jun 17, 2022 3.928 3.972 3.858 3.928 70,342,024 +0.05(+1.35%)
Jun 16, 2022 3.972 3.990 3.850 3.876 46,631,384 -0.18(-4.53%)
Jun 15, 2022 4.051 4.112 3.981 4.060 70,825,920 +0.09(+2.20%)
Jun 14, 2022 4.033 4.051 3.946 3.972 60,858,284 -0.03(-0.66%)
Jun 13, 2022 4.086 4.086 3.955 3.998 68,274,424 -0.17(-4.19%)
Jun 10, 2022 4.208 4.217 4.147 4.173 64,635,468 -0.16(-3.64%)
Jun 09, 2022 4.401 4.445 4.322 4.331 52,271,052 -0.13(-2.94%)
Jun 08, 2022 4.550 4.576 4.427 4.462 57,209,744 -0.11(-2.49%)
Jun 07, 2022 4.523 4.576 4.488 4.576 41,159,908 -0.04(-0.95%)
Jun 06, 2022 4.707 4.716 4.615 4.620 41,498,580 -0.04(-0.94%)
Jun 03, 2022 4.637 4.707 4.628 4.663 53,913,900 -0.03(-0.74%)
Jun 02, 2022 4.690 4.698 4.602 4.698 46,069,596 +0.03(+0.56%)
Jun 01, 2022 4.768 4.786 4.650 4.672 48,769,304 -0.12(-2.50%)
May 31, 2022 4.783 4.844 4.750 4.792 46,683,960 +0.02(+0.37%)
May 27, 2022 4.722 4.835 4.717 4.774 46,337,520 +0.04(+0.92%)
May 26, 2022 4.652 4.766 4.634 4.731 39,982,228 +0.10(+2.27%)
May 25, 2022 4.617 4.669 4.576 4.626 46,770,664 -0.09(-1.86%)
May 24, 2022 4.678 4.735 4.582 4.713 68,606,656 +0.08(+1.70%)
May 23, 2022 4.582 4.687 4.577 4.634 48,210,040 +0.18(+4.13%)
May 20, 2022 4.433 4.468 4.407 4.451 54,147,776 +0.07(+1.60%)
May 19, 2022 4.381 4.433 4.328 4.381 55,523,996 +0.05(+1.21%)
May 18, 2022 4.372 4.416 4.311 4.328 63,339,216 -0.08(-1.79%)
May 17, 2022 4.398 4.468 4.385 4.407 49,134,900 +0.10(+2.23%)
May 16, 2022 4.241 4.334 4.223 4.311 51,578,460 +0.07(+1.65%)
May 13, 2022 4.145 4.267 4.127 4.241 57,027,768 +0.10(+2.54%)
May 12, 2022 4.075 4.176 4.022 4.136 80,921,736 +0.10(+2.38%)
May 11, 2022 3.996 4.092 3.974 4.040 71,150,760 +0.10(+2.44%)
May 10, 2022 3.935 3.979 3.887 3.944 74,229,528 +0.03(+0.89%)
May 09, 2022 3.987 4.009 3.865 3.909 98,194,160 -0.16(-3.87%)
May 06, 2022 4.022 4.162 3.961 4.066 93,034,104 +0.04(+1.09%)
May 05, 2022 4.048 4.057 3.935 4.022 71,397,848 -0.16(-3.77%)
May 04, 2022 4.057 4.188 4.027 4.180 92,986,040 +0.02(+0.42%)
May 03, 2022 4.136 4.195 4.101 4.162 54,219,692 +0.10(+2.59%)
May 02, 2022 4.127 4.153 3.996 4.057 65,955,636 -0.13(-3.06%)
Apr 29, 2022 4.395 4.404 4.168 4.185 47,674,196 -0.08(-1.84%)
Apr 28, 2022 4.220 4.281 4.141 4.264 56,144,560 +0.00(+0.00%)
Apr 27, 2022 4.273 4.313 4.220 4.264 48,200,688 -0.03(-0.61%)
Apr 26, 2022 4.404 4.412 4.281 4.290 54,789,988 -0.24(-5.21%)
Apr 25, 2022 4.535 4.557 4.404 4.526 62,569,596 -0.08(-1.71%)
Apr 22, 2022 4.753 4.762 4.578 4.605 50,173,688 -0.13(-2.77%)
Apr 21, 2022 4.893 4.910 4.727 4.736 31,032,340 -0.16(-3.21%)
Apr 20, 2022 4.823 4.919 4.814 4.893 39,528,864 +0.06(+1.27%)
Apr 19, 2022 4.902 4.937 4.771 4.832 52,481,896 -0.07(-1.43%)
Apr 18, 2022 4.875 4.945 4.862 4.902 38,751,656 +0.06(+1.26%)
Apr 14, 2022 4.814 4.867 4.788 4.840 36,864,268 -0.02(-0.36%)
Apr 13, 2022 4.814 4.875 4.788 4.858 41,931,568 +0.04(+0.91%)
Apr 12, 2022 4.980 4.980 4.806 4.814 51,036,340 -0.10(-2.13%)
Apr 11, 2022 4.893 4.919 4.858 4.919 50,173,832 +0.04(+0.90%)
Apr 08, 2022 4.858 4.915 4.801 4.875 46,132,244 +0.00(+0.00%)
Apr 07, 2022 4.875 4.893 4.797 4.875 48,682,320 -0.03(-0.53%)
Apr 06, 2022 4.902 4.972 4.867 4.902 59,510,244 -0.04(-0.88%)
Apr 05, 2022 5.050 5.085 4.945 4.945 51,579,488 -0.17(-3.41%)
Apr 04, 2022 5.129 5.146 5.068 5.120 40,701,132 +0.01(+0.17%)
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.