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 )

6.460 +0.110 (+1.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 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 (%)
Dec 07, 2023 6.390 6.460 6.340 6.460 22,607,576 +0.11(+1.74%)
Dec 06, 2023 6.429 6.439 6.310 6.350 17,842,720 -0.06(-0.93%)
Dec 05, 2023 6.300 6.434 6.300 6.409 11,738,756 +0.10(+1.57%)
Dec 04, 2023 6.350 6.399 6.280 6.310 8,194,610 -0.07(-1.09%)
Dec 01, 2023 6.290 6.399 6.260 6.379 11,518,594 +0.03(+0.53%)
Nov 30, 2023 6.296 6.376 6.252 6.346 13,758,199 +0.03(+0.47%)
Nov 29, 2023 6.277 6.356 6.277 6.316 15,936,736 -0.01(-0.16%)
Nov 28, 2023 6.207 6.336 6.187 6.326 22,075,764 +0.16(+2.57%)
Nov 27, 2023 6.197 6.234 6.128 6.167 12,460,269 +0.01(+0.16%)
Nov 24, 2023 6.207 6.237 6.128 6.158 10,793,195 -0.09(-1.43%)
Nov 22, 2023 6.267 6.296 6.207 6.247 17,393,302 +0.06(+0.96%)
Nov 21, 2023 6.247 6.277 6.163 6.187 13,925,365 -0.09(-1.42%)
Nov 20, 2023 6.187 6.296 6.177 6.277 14,625,063 +0.12(+1.93%)
Nov 17, 2023 6.118 6.187 6.098 6.158 11,413,477 +0.01(+0.16%)
Nov 16, 2023 6.088 6.207 6.073 6.148 16,028,003 +0.05(+0.81%)
Nov 15, 2023 6.118 6.148 6.073 6.098 10,292,306 +0.04(+0.65%)
Nov 14, 2023 6.068 6.098 6.019 6.058 14,322,252 +0.16(+2.69%)
Nov 13, 2023 5.900 5.939 5.870 5.900 12,455,629 -0.09(-1.49%)
Nov 10, 2023 5.920 6.029 5.910 5.989 19,111,644 +0.12(+2.03%)
Nov 09, 2023 5.840 5.939 5.830 5.870 19,679,784 +0.02(+0.34%)
Nov 08, 2023 5.905 5.905 5.811 5.850 13,222,861 -0.03(-0.51%)
Nov 07, 2023 5.820 5.937 5.820 5.880 22,962,952 +0.21(+3.67%)
Nov 06, 2023 5.662 5.701 5.632 5.672 10,560,822 +0.02(+0.35%)
Nov 03, 2023 5.582 5.701 5.573 5.652 13,862,235 +0.08(+1.42%)
Nov 02, 2023 5.454 5.582 5.424 5.573 11,521,588 +0.19(+3.50%)
Nov 01, 2023 5.305 5.429 5.300 5.384 13,923,536 +0.12(+2.33%)
Oct 31, 2023 5.291 5.326 5.222 5.262 14,921,533 -0.09(-1.67%)
Oct 30, 2023 5.430 5.445 5.281 5.351 23,517,802 -0.03(-0.55%)
Oct 27, 2023 5.549 5.554 5.361 5.380 10,070,275 -0.12(-2.16%)
Oct 26, 2023 5.341 5.509 5.341 5.499 14,570,203 +0.17(+3.16%)
Oct 25, 2023 5.371 5.410 5.326 5.331 10,952,906 -0.01(-0.19%)
Oct 24, 2023 5.351 5.405 5.296 5.341 9,964,653 +0.03(+0.56%)
Oct 23, 2023 5.271 5.390 5.252 5.311 11,961,850 +0.02(+0.37%)
Oct 20, 2023 5.291 5.311 5.222 5.291 16,295,819 +0.00(+0.00%)
Oct 19, 2023 5.212 5.376 5.202 5.291 13,613,892 +0.07(+1.33%)
Oct 18, 2023 5.291 5.341 5.202 5.222 23,264,852 -0.15(-2.77%)
Oct 17, 2023 5.351 5.440 5.331 5.371 15,074,080 -0.04(-0.73%)
Oct 16, 2023 5.410 5.450 5.371 5.410 12,865,025 +0.05(+0.92%)
Oct 13, 2023 5.410 5.470 5.341 5.361 13,930,448 +0.00(+0.00%)
Oct 12, 2023 5.430 5.480 5.321 5.361 9,065,138 -0.10(-1.81%)
Oct 11, 2023 5.420 5.470 5.371 5.460 15,340,289 +0.10(+1.85%)
Oct 10, 2023 5.361 5.440 5.346 5.361 21,773,522 +0.07(+1.31%)
Oct 09, 2023 5.301 5.311 5.227 5.291 16,832,248 -0.05(-0.93%)
Oct 06, 2023 5.192 5.425 5.162 5.341 27,399,880 +0.04(+0.75%)
Oct 05, 2023 5.242 5.321 5.182 5.301 35,914,036 +0.07(+1.33%)
Oct 04, 2023 5.123 5.232 5.093 5.232 15,551,871 +0.14(+2.72%)
Oct 03, 2023 5.182 5.222 5.073 5.093 17,288,080 -0.16(-3.02%)
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.