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 )

6.345 -0.035 (-0.55%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 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 (%)
Nov 28, 2023 6.260 6.390 6.240 6.380 21,889,360 +0.16(+2.57%)
Nov 27, 2023 6.250 6.287 6.180 6.220 12,355,057 +0.01(+0.16%)
Nov 24, 2023 6.260 6.290 6.180 6.210 10,702,059 -0.09(-1.43%)
Nov 22, 2023 6.320 6.350 6.260 6.300 17,246,436 +0.06(+0.96%)
Nov 21, 2023 6.300 6.330 6.215 6.240 13,807,782 -0.09(-1.42%)
Nov 20, 2023 6.240 6.350 6.230 6.330 14,501,571 +0.12(+1.93%)
Nov 17, 2023 6.170 6.240 6.150 6.210 11,317,104 +0.01(+0.16%)
Nov 16, 2023 6.140 6.260 6.125 6.200 15,892,665 +0.05(+0.81%)
Nov 15, 2023 6.170 6.200 6.125 6.150 10,205,399 +0.04(+0.65%)
Nov 14, 2023 6.120 6.150 6.070 6.110 14,201,317 +0.16(+2.69%)
Nov 13, 2023 5.950 5.990 5.920 5.950 12,350,456 -0.09(-1.49%)
Nov 10, 2023 5.970 6.080 5.960 6.040 18,950,268 +0.12(+2.03%)
Nov 09, 2023 5.890 5.990 5.880 5.920 19,513,612 +0.02(+0.34%)
Nov 08, 2023 5.955 5.955 5.860 5.900 13,111,209 -0.03(-0.51%)
Nov 07, 2023 5.870 5.987 5.870 5.930 22,769,056 +0.21(+3.67%)
Nov 06, 2023 5.710 5.750 5.680 5.720 10,471,648 +0.02(+0.35%)
Nov 03, 2023 5.630 5.750 5.620 5.700 13,745,185 +0.08(+1.42%)
Nov 02, 2023 5.500 5.630 5.470 5.620 11,424,302 +0.19(+3.50%)
Nov 01, 2023 5.350 5.475 5.345 5.430 13,805,968 +0.12(+2.33%)
Oct 31, 2023 5.336 5.371 5.267 5.307 14,795,198 -0.09(-1.67%)
Oct 30, 2023 5.476 5.491 5.327 5.396 23,318,686 -0.03(-0.55%)
Oct 27, 2023 5.596 5.601 5.406 5.426 9,985,014 -0.12(-2.16%)
Oct 26, 2023 5.386 5.556 5.386 5.546 14,446,842 +0.17(+3.16%)
Oct 25, 2023 5.416 5.456 5.371 5.376 10,860,172 -0.01(-0.19%)
Oct 24, 2023 5.396 5.451 5.341 5.386 9,880,286 +0.03(+0.56%)
Oct 23, 2023 5.317 5.436 5.297 5.356 11,860,573 +0.02(+0.37%)
Oct 20, 2023 5.336 5.356 5.267 5.336 16,157,848 +0.00(+0.00%)
Oct 19, 2023 5.257 5.422 5.247 5.336 13,498,628 +0.07(+1.33%)
Oct 18, 2023 5.336 5.386 5.247 5.267 23,067,878 -0.15(-2.77%)
Oct 17, 2023 5.396 5.486 5.376 5.416 14,946,453 -0.04(-0.73%)
Oct 16, 2023 5.456 5.496 5.416 5.456 12,756,102 +0.05(+0.92%)
Oct 13, 2023 5.456 5.516 5.386 5.406 13,812,504 +0.00(+0.00%)
Oct 12, 2023 5.476 5.526 5.366 5.406 8,988,386 -0.10(-1.81%)
Oct 11, 2023 5.466 5.516 5.416 5.506 15,210,409 +0.10(+1.85%)
Oct 10, 2023 5.406 5.486 5.391 5.406 21,589,174 +0.07(+1.31%)
Oct 09, 2023 5.346 5.356 5.272 5.336 16,689,737 -0.05(-0.93%)
Oct 06, 2023 5.237 5.471 5.207 5.386 27,167,894 +0.04(+0.75%)
Oct 05, 2023 5.287 5.366 5.227 5.346 35,609,964 +0.07(+1.33%)
Oct 04, 2023 5.167 5.277 5.137 5.277 15,420,200 +0.14(+2.72%)
Oct 03, 2023 5.227 5.267 5.117 5.137 17,141,708 -0.16(-3.02%)
Oct 02, 2023 5.336 5.351 5.247 5.297 10,159,845 -0.07(-1.24%)
Sep 29, 2023 5.393 5.423 5.343 5.363 15,365,818 +0.02(+0.37%)
Sep 28, 2023 5.223 5.393 5.213 5.343 15,259,260 +0.13(+2.49%)
Sep 27, 2023 5.333 5.333 5.173 5.213 18,086,848 -0.08(-1.51%)
Sep 26, 2023 5.343 5.393 5.283 5.293 9,647,905 -0.10(-1.85%)
Sep 25, 2023 5.423 5.423 5.383 5.393 9,739,276 -0.05(-0.92%)
Sep 22, 2023 5.443 5.493 5.423 5.443 17,577,564 +0.01(+0.18%)
Sep 21, 2023 5.483 5.498 5.423 5.433 11,484,913 -0.18(-3.20%)
Sep 20, 2023 5.603 5.703 5.595 5.613 13,708,009 +0.09(+1.63%)
Sep 19, 2023 5.583 5.613 5.513 5.523 14,190,779 -0.04(-0.65%)
Sep 18, 2023 5.598 5.635 5.539 5.559 11,415,964 -0.01(-0.18%)
Sep 15, 2023 5.608 5.618 5.539 5.569 21,967,340 -0.01(-0.18%)
Sep 14, 2023 5.578 5.628 5.549 5.578 14,723,347 +0.03(+0.53%)
Sep 13, 2023 5.539 5.618 5.529 5.549 15,200,488 +0.09(+1.63%)
Sep 12, 2023 5.440 5.509 5.425 5.460 12,259,019 +0.00(+0.00%)
Sep 11, 2023 5.391 5.488 5.356 5.460 13,904,411 +0.18(+3.37%)
Sep 08, 2023 5.272 5.361 5.242 5.282 12,097,777 +0.04(+0.75%)
Sep 07, 2023 5.282 5.282 5.213 5.242 10,584,199 -0.03(-0.56%)
Sep 06, 2023 5.321 5.386 5.252 5.272 11,888,237 -0.06(-1.11%)
Sep 05, 2023 5.381 5.440 5.321 5.331 18,940,472 -0.19(-3.40%)
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.