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 )

5.865 -0.095 (-1.59%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 26, 2024 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 (%)
Jun 25, 2024 5.990 6.035 5.950 5.960 12,724,961 -0.07(-1.16%)
Jun 24, 2024 6.040 6.130 6.010 6.030 22,687,512 +0.12(+1.99%)
Jun 21, 2024 5.813 5.932 5.813 5.912 28,259,182 +0.07(+1.19%)
Jun 20, 2024 5.912 5.952 5.803 5.843 24,142,830 +0.01(+0.17%)
Jun 18, 2024 5.823 5.942 5.823 5.833 17,828,506 -0.05(-0.84%)
Jun 17, 2024 5.773 5.882 5.773 5.882 22,605,754 +0.13(+2.24%)
Jun 14, 2024 5.734 5.813 5.714 5.754 16,960,124 -0.02(-0.34%)
Jun 13, 2024 5.813 5.843 5.724 5.773 19,585,362 -0.05(-0.85%)
Jun 12, 2024 5.833 5.868 5.714 5.823 42,100,844 -0.01(-0.17%)
Jun 11, 2024 5.833 5.892 5.793 5.833 11,276,587 +0.06(+1.03%)
Jun 10, 2024 5.783 5.803 5.719 5.773 31,963,346 -0.12(-2.02%)
Jun 07, 2024 5.942 6.002 5.853 5.892 15,212,549 -0.16(-2.62%)
Jun 06, 2024 5.982 6.061 5.972 6.051 14,872,281 +0.12(+2.01%)
Jun 05, 2024 5.962 5.962 5.873 5.932 14,416,279 -0.02(-0.33%)
Jun 04, 2024 5.902 5.972 5.882 5.952 15,598,121 -0.06(-0.93%)
Jun 03, 2024 5.909 6.028 5.869 6.008 19,682,896 +0.07(+1.17%)
May 31, 2024 5.929 5.963 5.859 5.939 28,515,760 -0.08(-1.32%)
May 30, 2024 6.018 6.067 5.968 6.018 10,700,304 +0.02(+0.33%)
May 29, 2024 5.949 6.018 5.929 5.998 16,378,703 -0.10(-1.63%)
May 28, 2024 6.157 6.177 6.067 6.097 19,971,432 -0.02(-0.32%)
May 24, 2024 6.186 6.216 6.097 6.117 12,246,445 -0.07(-1.12%)
May 23, 2024 6.216 6.245 6.167 6.186 11,038,019 -0.04(-0.64%)
May 22, 2024 6.286 6.325 6.226 6.226 13,088,660 -0.17(-2.64%)
May 21, 2024 6.444 6.474 6.355 6.395 13,875,514 -0.05(-0.77%)
May 20, 2024 6.424 6.504 6.410 6.444 10,242,094 -0.03(-0.46%)
May 17, 2024 6.424 6.484 6.400 6.474 11,660,872 +0.06(+0.93%)
May 16, 2024 6.494 6.504 6.400 6.414 17,422,578 -0.01(-0.15%)
May 15, 2024 6.454 6.474 6.385 6.424 21,173,076 -0.03(-0.46%)
May 14, 2024 6.385 6.484 6.365 6.454 19,509,638 +0.09(+1.40%)
May 13, 2024 6.335 6.419 6.291 6.365 21,274,434 +0.08(+1.26%)
May 10, 2024 6.325 6.355 6.286 6.286 20,500,698 +0.05(+0.79%)
May 09, 2024 6.276 6.295 6.186 6.236 19,109,792 -0.25(-3.82%)
May 08, 2024 6.395 6.504 6.385 6.484 12,662,477 +0.01(+0.15%)
May 07, 2024 6.355 6.509 6.325 6.474 21,386,872 +0.15(+2.35%)
May 06, 2024 6.325 6.395 6.286 6.325 13,950,883 +0.04(+0.63%)
May 03, 2024 6.315 6.360 6.266 6.286 16,852,726 +0.09(+1.44%)
May 02, 2024 6.167 6.226 6.107 6.196 20,803,526 +0.15(+2.52%)
May 01, 2024 5.985 6.143 5.965 6.044 11,845,896 +0.05(+0.83%)
Apr 30, 2024 6.153 6.183 5.975 5.995 24,968,154 -0.18(-2.89%)
Apr 29, 2024 6.233 6.233 6.143 6.173 12,407,352 -0.07(-1.11%)
Apr 26, 2024 6.143 6.272 6.143 6.242 19,335,700 +0.19(+3.11%)
Apr 25, 2024 6.064 6.143 6.034 6.054 14,273,097 -0.10(-1.61%)
Apr 24, 2024 6.134 6.183 6.084 6.153 18,364,080 -0.04(-0.64%)
Apr 23, 2024 6.064 6.252 6.044 6.193 29,389,262 +0.15(+2.46%)
Apr 22, 2024 5.985 6.084 5.955 6.044 11,692,184 +0.05(+0.83%)
Apr 19, 2024 5.975 6.074 5.975 5.995 14,747,664 +0.02(+0.33%)
Apr 18, 2024 6.025 6.059 5.896 5.975 18,377,500 -0.02(-0.33%)
Apr 17, 2024 5.965 6.005 5.886 5.995 23,547,892 +0.05(+0.83%)
Apr 16, 2024 5.985 6.015 5.896 5.945 37,479,324 -0.14(-2.28%)
Apr 15, 2024 6.203 6.257 6.069 6.084 32,886,032 -0.21(-3.31%)
Apr 12, 2024 6.312 6.322 6.252 6.292 16,524,335 -0.10(-1.55%)
Apr 11, 2024 6.381 6.431 6.351 6.391 12,537,361 -0.01(-0.15%)
Apr 10, 2024 6.550 6.569 6.381 6.401 21,833,778 -0.28(-4.15%)
Apr 09, 2024 6.629 6.678 6.589 6.678 19,647,300 +0.14(+2.12%)
Apr 08, 2024 6.480 6.619 6.475 6.540 12,311,874 +0.12(+1.85%)
Apr 05, 2024 6.470 6.475 6.371 6.421 21,193,524 -0.01(-0.15%)
Apr 04, 2024 6.609 6.629 6.411 6.431 27,590,868 -0.09(-1.37%)
Apr 03, 2024 6.530 6.579 6.461 6.520 19,467,188 -0.04(-0.60%)
Apr 02, 2024 6.540 6.609 6.500 6.560 13,341,425 -0.01(-0.15%)
Apr 01, 2024 6.847 6.857 6.542 6.569 12,923,957 -0.30(-4.33%)
Mar 28, 2024 6.847 6.916 6.847 6.867 8,862,802 -0.01(-0.09%)
Mar 27, 2024 6.814 6.893 6.794 6.873 8,518,379 +0.06(+0.87%)
Mar 26, 2024 6.725 6.824 6.715 6.814 9,477,775 +0.14(+2.08%)
Mar 25, 2024 6.665 6.710 6.665 6.675 7,661,867 -0.01(-0.15%)
Mar 22, 2024 6.735 6.754 6.658 6.685 9,982,911 -0.07(-1.04%)
Mar 21, 2024 6.874 6.874 6.756 6.756 9,970,062 -0.13(-1.86%)
Mar 20, 2024 6.815 6.913 6.770 6.883 16,683,169 +0.11(+1.60%)
Mar 19, 2024 6.775 6.824 6.765 6.775 8,725,166 -0.01(-0.15%)
Mar 18, 2024 6.874 6.883 6.736 6.785 13,028,105 +0.02(+0.29%)
Mar 15, 2024 6.824 6.854 6.765 6.765 11,404,823 -0.07(-1.01%)
Mar 14, 2024 6.903 6.920 6.805 6.834 16,878,766 -0.08(-1.14%)
Mar 13, 2024 6.795 6.923 6.775 6.913 20,013,512 +0.10(+1.44%)
Mar 12, 2024 6.775 6.844 6.736 6.815 11,510,994 +0.08(+1.17%)
Mar 11, 2024 6.746 6.790 6.716 6.736 12,025,575 +0.01(+0.15%)
Mar 08, 2024 6.697 6.785 6.697 6.726 10,333,231 -0.00(-0.04%)
Mar 07, 2024 6.808 6.808 6.680 6.729 13,969,186 -0.05(-0.72%)
Mar 06, 2024 6.768 6.827 6.714 6.778 16,368,148 +0.10(+1.47%)
Mar 05, 2024 6.729 6.759 6.670 6.680 11,594,300 -0.06(-0.87%)
Mar 04, 2024 6.739 6.808 6.724 6.739 13,510,979 -0.04(-0.58%)
Mar 01, 2024 6.778 6.808 6.709 6.778 17,216,970 +0.08(+1.17%)
Feb 29, 2024 6.729 6.759 6.660 6.700 25,974,288 -0.19(-2.71%)
Feb 28, 2024 6.867 6.916 6.832 6.886 13,324,846 -0.03(-0.43%)
Feb 27, 2024 6.827 6.945 6.808 6.916 12,525,023 +0.13(+1.88%)
Feb 26, 2024 6.759 6.798 6.739 6.788 10,727,774 +0.06(+0.88%)
Feb 23, 2024 6.690 6.788 6.675 6.729 23,582,058 -0.06(-0.87%)
Feb 22, 2024 6.817 6.876 6.768 6.788 16,717,715 -0.03(-0.50%)
Feb 21, 2024 6.870 6.879 6.822 6.822 19,520,204 -0.06(-0.83%)
Feb 20, 2024 6.784 6.917 6.765 6.879 32,201,190 +0.27(+4.03%)
Feb 16, 2024 6.575 6.651 6.551 6.613 21,047,838 +0.02(+0.29%)
Feb 15, 2024 6.537 6.613 6.527 6.594 21,378,666 +0.07(+1.02%)
Feb 14, 2024 6.489 6.613 6.432 6.527 20,531,312 +0.05(+0.73%)
Feb 13, 2024 6.499 6.556 6.413 6.480 22,178,460 -0.15(-2.30%)
Feb 12, 2024 6.556 6.661 6.537 6.632 8,352,741 +0.06(+0.87%)
Feb 09, 2024 6.470 6.584 6.432 6.575 15,551,167 +0.12(+1.92%)
Feb 08, 2024 6.613 6.642 6.432 6.451 26,052,646 -0.16(-2.45%)
Feb 07, 2024 6.537 6.622 6.518 6.613 45,113,240 -0.10(-1.42%)
Feb 06, 2024 6.366 6.708 6.347 6.708 66,909,720 +0.41(+6.50%)
Feb 05, 2024 6.251 6.354 6.204 6.299 15,723,498 +0.06(+0.91%)
Feb 02, 2024 6.175 6.280 6.147 6.242 13,758,124 -0.07(-1.06%)
Feb 01, 2024 6.308 6.337 6.223 6.308 19,117,348 +0.03(+0.51%)
Jan 31, 2024 6.324 6.410 6.267 6.277 20,476,430 +0.09(+1.38%)
Jan 30, 2024 6.210 6.248 6.191 6.191 13,306,422 -0.07(-1.06%)
Jan 29, 2024 6.286 6.305 6.200 6.258 11,668,362 -0.06(-0.90%)
Jan 26, 2024 6.305 6.343 6.286 6.315 10,059,281 +0.10(+1.53%)
Jan 25, 2024 6.248 6.277 6.210 6.220 15,698,520 +0.01(+0.15%)
Jan 24, 2024 6.362 6.362 6.210 6.210 21,764,084 +0.00(+0.00%)
Jan 23, 2024 6.181 6.229 6.124 6.210 15,974,464 +0.07(+1.08%)
Jan 22, 2024 6.286 6.343 6.086 6.143 26,340,584 -0.19(-3.00%)
Jan 19, 2024 6.296 6.362 6.296 6.334 23,864,264 +0.00(+0.00%)
Jan 18, 2024 6.305 6.343 6.277 6.334 15,403,234 -0.01(-0.15%)
Jan 17, 2024 6.334 6.372 6.315 6.343 13,694,704 -0.02(-0.30%)
Jan 16, 2024 6.495 6.500 6.353 6.362 19,569,544 -0.15(-2.34%)
Jan 12, 2024 6.505 6.552 6.486 6.514 11,700,557 +0.02(+0.29%)
Jan 11, 2024 6.524 6.533 6.429 6.495 12,535,172 +0.02(+0.29%)
Jan 10, 2024 6.467 6.486 6.424 6.476 8,586,728 +0.05(+0.74%)
Jan 09, 2024 6.467 6.476 6.400 6.429 26,834,504 -0.10(-1.46%)
Jan 08, 2024 6.514 6.547 6.479 6.524 11,390,883 -0.03(-0.44%)
Jan 05, 2024 6.467 6.570 6.448 6.552 20,233,474 +0.17(+2.68%)
Jan 04, 2024 6.324 6.424 6.305 6.381 17,307,626 -0.04(-0.59%)
Jan 03, 2024 6.486 6.519 6.410 6.419 18,105,416 -0.06(-0.88%)
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.