Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.960 +0.070 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.564 3.592 3.521 3.536 47,823,076 -0.04(-1.19%)
Apr 29, 2021 3.663 3.684 3.557 3.578 50,436,100 -0.11(-2.88%)
Apr 28, 2021 3.557 3.712 3.543 3.684 60,288,600 +0.21(+5.91%)
Apr 27, 2021 3.535 3.577 3.471 3.478 41,403,220 -0.06(-1.60%)
Apr 26, 2021 3.542 3.570 3.514 3.535 41,857,852 +0.04(+1.01%)
Apr 23, 2021 3.542 3.581 3.485 3.500 37,498,652 -0.02(-0.60%)
Apr 22, 2021 3.514 3.540 3.468 3.521 49,847,788 +0.09(+2.67%)
Apr 21, 2021 3.436 3.450 3.401 3.429 15,601,779 -0.03(-0.82%)
Apr 20, 2021 3.514 3.514 3.443 3.457 50,631,416 -0.04(-1.21%)
Apr 19, 2021 3.464 3.528 3.450 3.500 44,951,860 +0.00(+0.00%)
Apr 16, 2021 3.429 3.528 3.408 3.500 44,425,360 +0.06(+1.64%)
Apr 15, 2021 3.485 3.507 3.415 3.443 45,893,628 +0.01(+0.21%)
Apr 14, 2021 3.323 3.478 3.323 3.436 51,215,608 +0.07(+2.10%)
Apr 13, 2021 3.295 3.401 3.288 3.366 35,284,144 +0.04(+1.06%)
Apr 12, 2021 3.330 3.358 3.302 3.330 28,390,032 +0.01(+0.21%)
Apr 09, 2021 3.316 3.358 3.295 3.323 33,945,580 -0.02(-0.63%)
Apr 08, 2021 3.366 3.415 3.344 3.344 51,081,832 -0.03(-0.84%)
Apr 07, 2021 3.422 3.450 3.337 3.373 50,192,700 -0.03(-0.83%)
Apr 06, 2021 3.415 3.450 3.380 3.401 41,008,960 -0.01(-0.21%)
Apr 05, 2021 3.394 3.443 3.358 3.408 49,049,536 +0.04(+1.26%)
Apr 01, 2021 3.457 3.476 3.337 3.366 54,891,392 -0.13(-3.78%)
Mar 31, 2021 3.462 3.526 3.427 3.498 60,008,796 +0.03(+0.81%)
Mar 30, 2021 3.413 3.498 3.399 3.469 40,517,788 +0.07(+2.07%)
Mar 29, 2021 3.392 3.434 3.342 3.399 48,617,816 -0.04(-1.03%)
Mar 26, 2021 3.427 3.462 3.371 3.434 40,468,120 +0.02(+0.61%)
Mar 25, 2021 3.350 3.420 3.336 3.413 68,267,504 +0.02(+0.62%)
Mar 24, 2021 3.491 3.524 3.378 3.392 75,758,880 -0.11(-3.21%)
Mar 23, 2021 3.554 3.646 3.505 3.505 73,789,464 -0.08(-2.16%)
Mar 22, 2021 3.505 3.603 3.470 3.582 62,403,492 +0.01(+0.39%)
Mar 19, 2021 3.561 3.629 3.505 3.568 64,052,804 +0.04(+1.20%)
Mar 18, 2021 3.575 3.624 3.512 3.526 64,893,276 +0.04(+1.01%)
Mar 17, 2021 3.343 3.519 3.329 3.491 69,093,992 +0.14(+4.20%)
Mar 16, 2021 3.427 3.434 3.336 3.350 43,145,752 -0.06(-1.86%)
Mar 15, 2021 3.399 3.448 3.364 3.413 55,692,520 -0.01(-0.21%)
Mar 12, 2021 3.434 3.470 3.406 3.420 51,578,320 -0.04(-1.22%)
Mar 11, 2021 3.455 3.477 3.371 3.463 74,071,816 +0.10(+2.93%)
Mar 10, 2021 3.350 3.406 3.265 3.364 108,529,632 +0.06(+1.70%)
Mar 09, 2021 3.244 3.343 3.188 3.308 83,827,544 +0.07(+2.17%)
Mar 08, 2021 3.392 3.434 3.216 3.237 104,951,096 -0.17(-4.96%)
Mar 05, 2021 3.427 3.427 3.311 3.406 94,686,056 +0.12(+3.64%)
Mar 04, 2021 3.378 3.420 3.258 3.287 112,663,248 +0.09(+2.86%)
Mar 03, 2021 3.125 3.265 3.033 3.195 137,431,904 -0.01(-0.22%)
Mar 02, 2021 3.090 3.280 3.047 3.202 104,569,840 +0.08(+2.71%)
Mar 01, 2021 3.202 3.251 3.104 3.118 62,885,852 -0.07(-2.15%)
Feb 26, 2021 3.348 3.369 3.186 3.186 70,347,696 -0.10(-3.07%)
Feb 25, 2021 3.434 3.448 3.273 3.287 68,859,352 -0.17(-5.05%)
Feb 24, 2021 3.427 3.469 3.406 3.462 55,327,784 -0.03(-1.00%)
Feb 23, 2021 3.392 3.504 3.343 3.497 110,483,000 +0.24(+7.53%)
Feb 22, 2021 3.357 3.371 3.252 3.252 149,403,296 -0.34(-9.36%)
Feb 19, 2021 3.623 3.682 3.539 3.588 61,062,300 -0.01(-0.39%)
Feb 18, 2021 3.644 3.686 3.581 3.602 50,210,292 -0.06(-1.53%)
Feb 17, 2021 3.623 3.665 3.581 3.658 45,036,184 +0.03(+0.97%)
Feb 16, 2021 3.637 3.665 3.581 3.623 21,117,164 +0.01(+0.19%)
Feb 12, 2021 3.581 3.672 3.574 3.616 37,412,744 +0.00(+0.00%)
Feb 11, 2021 3.658 3.672 3.567 3.616 30,304,890 +0.01(+0.19%)
Feb 10, 2021 3.609 3.630 3.546 3.609 37,799,896 -0.01(-0.19%)
Feb 09, 2021 3.539 3.693 3.518 3.616 51,162,188 +0.03(+0.78%)
Feb 08, 2021 3.630 3.693 3.574 3.588 62,906,288 -0.07(-1.91%)
Feb 05, 2021 3.672 3.700 3.616 3.658 58,725,644 +0.00(+0.00%)
Feb 04, 2021 3.665 3.672 3.623 3.658 50,126,704 -0.03(-0.76%)
Feb 03, 2021 3.756 3.791 3.672 3.686 46,446,996 -0.03(-0.94%)
Feb 02, 2021 3.784 3.812 3.679 3.721 65,705,224 -0.02(-0.56%)
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.