Skip to main content

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

Historical Prices

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.