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 )

5.850 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.840 5.890 5.830 5.850 13,523,853 -0.01(-0.17%)
Nov 21, 2024 5.880 5.920 5.845 5.860 24,940,322 -0.10(-1.68%)
Nov 20, 2024 5.960 5.970 5.930 5.960 6,605,860 -0.02(-0.33%)
Nov 19, 2024 5.970 6.010 5.950 5.980 15,678,102 +0.02(+0.34%)
Nov 18, 2024 5.950 6.000 5.940 5.960 18,350,200 +0.00(+0.00%)
Nov 15, 2024 5.930 6.030 5.930 5.960 13,673,368 +0.05(+0.85%)
Nov 14, 2024 5.960 5.980 5.890 5.910 31,660,216 -0.02(-0.34%)
Nov 13, 2024 5.970 5.980 5.890 5.930 22,022,720 -0.10(-1.66%)
Nov 12, 2024 6.070 6.090 6.005 6.030 16,677,498 -0.05(-0.82%)
Nov 11, 2024 6.060 6.140 6.040 6.080 19,205,334 -0.03(-0.49%)
Nov 08, 2024 6.110 6.140 6.025 6.110 19,751,696 -0.14(-2.24%)
Nov 07, 2024 6.390 6.395 6.225 6.250 22,940,256 -0.11(-1.73%)
Nov 06, 2024 6.230 6.420 6.140 6.360 33,883,180 +0.07(+1.11%)
Nov 05, 2024 6.230 6.390 6.190 6.290 59,463,516 +0.21(+3.45%)
Nov 04, 2024 6.130 6.170 6.050 6.080 28,198,964 +0.14(+2.36%)
Nov 01, 2024 6.060 6.090 5.930 5.940 23,790,680 -0.11(-1.82%)
Oct 31, 2024 6.110 6.150 6.040 6.050 13,844,440 -0.09(-1.47%)
Oct 30, 2024 6.110 6.160 6.100 6.140 10,870,270 +0.00(+0.00%)
Oct 29, 2024 6.290 6.300 6.130 6.140 21,268,812 -0.15(-2.38%)
Oct 28, 2024 6.280 6.320 6.250 6.290 20,152,246 +0.10(+1.62%)
Oct 25, 2024 6.270 6.280 6.180 6.190 12,765,763 -0.11(-1.75%)
Oct 24, 2024 6.230 6.330 6.200 6.300 18,406,712 +0.07(+1.12%)
Oct 23, 2024 6.150 6.240 6.140 6.230 15,924,286 +0.03(+0.48%)
Oct 22, 2024 6.160 6.210 6.120 6.200 15,132,695 +0.04(+0.65%)
Oct 21, 2024 6.170 6.208 6.140 6.160 10,608,551 -0.02(-0.32%)
Oct 18, 2024 6.250 6.260 6.170 6.180 11,890,883 -0.03(-0.48%)
Oct 17, 2024 6.120 6.260 6.120 6.210 14,951,662 +0.01(+0.16%)
Oct 16, 2024 6.210 6.246 6.150 6.200 27,643,780 -0.02(-0.32%)
Oct 15, 2024 6.200 6.260 6.170 6.220 18,627,916 -0.05(-0.80%)
Oct 14, 2024 6.190 6.300 6.180 6.270 14,210,362 +0.08(+1.29%)
Oct 11, 2024 6.210 6.215 6.140 6.190 17,819,896 -0.08(-1.28%)
Oct 10, 2024 6.240 6.290 6.195 6.270 33,888,456 +0.04(+0.64%)
Oct 09, 2024 6.280 6.320 6.200 6.230 16,934,560 -0.19(-2.96%)
Oct 08, 2024 6.370 6.460 6.370 6.420 19,068,068 -0.02(-0.31%)
Oct 07, 2024 6.390 6.500 6.390 6.440 17,568,632 +0.00(+0.00%)
Oct 04, 2024 6.370 6.455 6.355 6.440 17,118,514 +0.06(+0.94%)
Oct 03, 2024 6.410 6.425 6.310 6.380 24,137,604 -0.19(-2.89%)
Oct 02, 2024 6.680 6.690 6.550 6.570 22,586,488 +0.05(+0.81%)
Oct 01, 2024 6.647 6.657 6.487 6.517 30,179,476 -0.13(-1.95%)
Sep 30, 2024 6.747 6.815 6.647 6.647 35,240,312 -0.13(-1.92%)
Sep 27, 2024 6.747 6.797 6.717 6.777 24,786,298 +0.03(+0.44%)
Sep 26, 2024 6.697 6.797 6.697 6.747 43,717,856 +0.15(+2.27%)
Sep 25, 2024 6.587 6.607 6.547 6.597 20,500,006 +0.05(+0.76%)
Sep 24, 2024 6.617 6.672 6.517 6.547 18,462,884 +0.06(+0.92%)
Sep 23, 2024 6.457 6.517 6.417 6.487 20,753,442 +0.03(+0.45%)
Sep 20, 2024 6.627 6.642 6.443 6.458 18,537,678 -0.21(-3.12%)
Sep 19, 2024 6.736 6.746 6.647 6.666 14,275,220 -0.01(-0.15%)
Sep 18, 2024 6.716 6.766 6.627 6.676 15,135,539 +0.01(+0.15%)
Sep 17, 2024 6.627 6.686 6.617 6.666 10,612,689 -0.01(-0.15%)
Sep 16, 2024 6.676 6.706 6.630 6.676 11,128,209 +0.06(+0.90%)
Sep 13, 2024 6.627 6.663 6.537 6.617 14,195,361 +0.05(+0.76%)
Sep 12, 2024 6.518 6.597 6.438 6.567 16,949,128 +0.00(+0.00%)
Sep 11, 2024 6.587 6.622 6.527 6.567 16,378,619 -0.01(-0.15%)
Sep 10, 2024 6.587 6.607 6.522 6.577 17,209,904 -0.07(-1.04%)
Sep 09, 2024 6.557 6.656 6.552 6.647 14,227,134 +0.09(+1.36%)
Sep 06, 2024 6.696 6.706 6.537 6.557 15,648,493 -0.13(-1.93%)
Sep 05, 2024 6.607 6.696 6.587 6.686 14,577,177 +0.11(+1.66%)
Sep 04, 2024 6.587 6.686 6.567 6.577 16,616,593 +0.08(+1.22%)
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.