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 )

5.370 +0.020 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 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 29, 2023 5.400 5.430 5.350 5.370 15,345,463 +0.02(+0.37%)
Sep 28, 2023 5.230 5.400 5.220 5.350 15,239,252 +0.13(+2.49%)
Sep 27, 2023 5.340 5.340 5.180 5.220 18,063,132 -0.08(-1.51%)
Sep 26, 2023 5.350 5.400 5.290 5.300 9,635,255 -0.10(-1.85%)
Sep 25, 2023 5.430 5.430 5.390 5.400 9,726,506 -0.05(-0.92%)
Sep 22, 2023 5.450 5.500 5.430 5.450 17,554,516 +0.01(+0.18%)
Sep 21, 2023 5.490 5.505 5.430 5.440 11,469,854 -0.18(-3.20%)
Sep 20, 2023 5.610 5.710 5.602 5.620 13,690,035 +0.09(+1.63%)
Sep 19, 2023 5.590 5.620 5.520 5.530 14,172,172 -0.04(-0.65%)
Sep 18, 2023 5.606 5.643 5.546 5.566 11,400,996 -0.01(-0.18%)
Sep 15, 2023 5.616 5.625 5.546 5.576 21,938,538 -0.01(-0.18%)
Sep 14, 2023 5.586 5.635 5.556 5.586 14,704,042 +0.03(+0.53%)
Sep 13, 2023 5.546 5.625 5.536 5.556 15,180,558 +0.09(+1.63%)
Sep 12, 2023 5.447 5.516 5.432 5.467 12,242,946 +0.00(+0.00%)
Sep 11, 2023 5.398 5.496 5.363 5.467 13,886,180 +0.18(+3.37%)
Sep 08, 2023 5.279 5.368 5.249 5.289 12,081,916 +0.04(+0.75%)
Sep 07, 2023 5.289 5.289 5.219 5.249 10,570,321 -0.03(-0.56%)
Sep 06, 2023 5.328 5.393 5.259 5.279 11,872,650 -0.06(-1.11%)
Sep 05, 2023 5.388 5.447 5.328 5.338 18,915,638 -0.19(-3.40%)
Sep 01, 2023 5.586 5.596 5.502 5.526 26,724,426 +0.08(+1.52%)
Aug 31, 2023 5.483 5.503 5.394 5.444 27,678,374 -0.14(-2.48%)
Aug 30, 2023 5.691 5.701 5.572 5.582 19,283,924 -0.17(-2.93%)
Aug 29, 2023 5.681 5.775 5.656 5.750 23,171,590 +0.14(+2.47%)
Aug 28, 2023 5.384 5.632 5.364 5.612 26,213,794 +0.18(+3.28%)
Aug 25, 2023 5.473 5.478 5.374 5.434 17,392,604 -0.06(-1.08%)
Aug 24, 2023 5.523 5.562 5.473 5.493 13,674,885 -0.12(-2.12%)
Aug 23, 2023 5.453 5.632 5.434 5.612 25,192,398 +0.19(+3.47%)
Aug 22, 2023 5.374 5.453 5.345 5.424 15,782,687 +0.12(+2.24%)
Aug 21, 2023 5.305 5.345 5.267 5.305 15,408,385 -0.05(-0.92%)
Aug 18, 2023 5.246 5.394 5.246 5.355 13,933,997 +0.07(+1.31%)
Aug 17, 2023 5.364 5.394 5.275 5.285 19,613,090 -0.06(-1.11%)
Aug 16, 2023 5.384 5.453 5.325 5.345 23,673,812 -0.01(-0.18%)
Aug 15, 2023 5.345 5.379 5.295 5.355 21,474,998 -0.04(-0.73%)
Aug 14, 2023 5.473 5.473 5.384 5.394 10,898,129 -0.13(-2.33%)
Aug 11, 2023 5.562 5.602 5.508 5.523 14,386,947 -0.03(-0.53%)
Aug 10, 2023 5.572 5.676 5.552 5.552 25,515,586 +0.06(+1.08%)
Aug 09, 2023 5.483 5.523 5.384 5.493 25,434,220 -0.02(-0.36%)
Aug 08, 2023 5.473 5.612 5.444 5.513 28,164,088 -0.05(-0.89%)
Aug 07, 2023 5.651 5.661 5.552 5.562 22,707,308 -0.06(-1.06%)
Aug 04, 2023 5.701 5.786 5.612 5.622 24,920,274 -0.07(-1.22%)
Aug 03, 2023 5.820 5.884 5.691 5.691 14,009,970 -0.17(-2.87%)
Aug 02, 2023 5.879 5.899 5.780 5.859 16,997,628 -0.02(-0.34%)
Aug 01, 2023 5.869 5.909 5.820 5.879 14,177,696 -0.07(-1.11%)
Jul 31, 2023 5.955 6.004 5.920 5.945 12,286,355 +0.01(+0.17%)
Jul 28, 2023 5.895 5.935 5.846 5.935 13,683,423 +0.10(+1.69%)
Jul 27, 2023 5.915 5.945 5.821 5.836 15,724,897 -0.15(-2.48%)
Jul 26, 2023 5.945 5.994 5.876 5.984 22,725,260 +0.05(+0.83%)
Jul 25, 2023 5.945 5.975 5.876 5.935 23,908,608 +0.02(+0.33%)
Jul 24, 2023 5.955 6.083 5.895 5.915 27,649,438 -0.05(-0.83%)
Jul 21, 2023 5.945 5.979 5.890 5.965 26,209,084 +0.14(+2.38%)
Jul 20, 2023 5.747 5.836 5.702 5.826 34,494,080 +0.10(+1.73%)
Jul 19, 2023 5.796 5.826 5.707 5.727 24,298,900 -0.04(-0.69%)
Jul 18, 2023 5.886 5.915 5.767 5.767 17,067,274 -0.11(-1.85%)
Jul 17, 2023 5.767 5.876 5.732 5.876 12,616,449 +0.10(+1.71%)
Jul 14, 2023 5.876 5.895 5.767 5.777 19,105,572 -0.09(-1.52%)
Jul 13, 2023 5.836 5.915 5.806 5.866 15,090,779 +0.11(+1.89%)
Jul 12, 2023 5.806 5.866 5.757 5.757 14,618,860 -0.01(-0.17%)
Jul 11, 2023 5.688 5.777 5.609 5.767 19,736,400 -0.05(-0.85%)
Jul 10, 2023 5.886 5.905 5.801 5.816 12,580,113 -0.12(-2.00%)
Jul 07, 2023 5.816 5.955 5.816 5.935 18,960,670 +0.21(+3.63%)
Jul 06, 2023 5.796 5.826 5.678 5.727 15,514,724 -0.15(-2.53%)
Jul 05, 2023 5.826 5.935 5.801 5.876 17,737,234 -0.02(-0.34%)
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.