Skip to main content

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

Historical Prices

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.