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 )

5.980 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 05, 2024 6.010 6.010 5.920 5.980 14,300,766 -0.02(-0.33%)
Jun 04, 2024 5.950 6.020 5.930 6.000 15,473,138 -0.06(-0.93%)
Jun 03, 2024 5.957 6.077 5.917 6.057 19,525,182 +0.07(+1.17%)
May 31, 2024 5.977 6.012 5.907 5.987 28,287,272 -0.08(-1.32%)
May 30, 2024 6.067 6.116 6.017 6.067 10,614,565 +0.02(+0.33%)
May 29, 2024 5.997 6.067 5.977 6.047 16,247,465 -0.10(-1.63%)
May 28, 2024 6.206 6.226 6.116 6.146 19,811,406 -0.02(-0.32%)
May 24, 2024 6.236 6.266 6.146 6.166 12,148,317 -0.07(-1.12%)
May 23, 2024 6.266 6.295 6.216 6.236 10,949,574 -0.04(-0.64%)
May 22, 2024 6.336 6.376 6.276 6.276 12,983,784 -0.17(-2.64%)
May 21, 2024 6.496 6.526 6.406 6.446 13,764,333 -0.05(-0.77%)
May 20, 2024 6.476 6.556 6.461 6.496 10,160,027 -0.03(-0.46%)
May 17, 2024 6.476 6.536 6.451 6.526 11,567,437 +0.06(+0.93%)
May 16, 2024 6.546 6.556 6.451 6.466 17,282,976 -0.01(-0.15%)
May 15, 2024 6.506 6.526 6.436 6.476 21,003,422 -0.03(-0.46%)
May 14, 2024 6.436 6.536 6.416 6.506 19,353,312 +0.09(+1.40%)
May 13, 2024 6.386 6.471 6.341 6.416 21,103,968 +0.08(+1.26%)
May 10, 2024 6.376 6.406 6.336 6.336 20,336,432 +0.05(+0.79%)
May 09, 2024 6.326 6.346 6.236 6.286 18,956,672 -0.25(-3.82%)
May 08, 2024 6.446 6.556 6.436 6.536 12,561,016 +0.01(+0.15%)
May 07, 2024 6.406 6.561 6.376 6.526 21,215,504 +0.15(+2.35%)
May 06, 2024 6.376 6.446 6.336 6.376 13,839,098 +0.04(+0.63%)
May 03, 2024 6.366 6.411 6.316 6.336 16,717,689 +0.09(+1.44%)
May 02, 2024 6.216 6.276 6.156 6.246 20,636,834 +0.15(+2.52%)
May 01, 2024 6.033 6.193 6.013 6.093 11,750,978 +0.05(+0.83%)
Apr 30, 2024 6.203 6.233 6.023 6.043 24,768,092 -0.18(-2.89%)
Apr 29, 2024 6.283 6.283 6.193 6.223 12,307,936 -0.07(-1.11%)
Apr 26, 2024 6.193 6.323 6.193 6.293 19,180,770 +0.19(+3.11%)
Apr 25, 2024 6.113 6.193 6.083 6.103 14,158,731 -0.10(-1.61%)
Apr 24, 2024 6.183 6.233 6.133 6.203 18,216,934 -0.04(-0.64%)
Apr 23, 2024 6.113 6.303 6.093 6.243 29,153,774 +0.15(+2.46%)
Apr 22, 2024 6.033 6.133 6.003 6.093 11,598,498 +0.05(+0.83%)
Apr 19, 2024 6.023 6.123 6.023 6.043 14,629,495 +0.02(+0.33%)
Apr 18, 2024 6.073 6.108 5.943 6.023 18,230,246 -0.02(-0.33%)
Apr 17, 2024 6.013 6.053 5.933 6.043 23,359,210 +0.05(+0.83%)
Apr 16, 2024 6.033 6.063 5.943 5.993 37,179,016 -0.14(-2.28%)
Apr 15, 2024 6.253 6.308 6.118 6.133 32,622,526 -0.21(-3.31%)
Apr 12, 2024 6.363 6.373 6.303 6.343 16,391,930 -0.10(-1.55%)
Apr 11, 2024 6.433 6.483 6.403 6.443 12,436,903 -0.01(-0.15%)
Apr 10, 2024 6.603 6.623 6.433 6.453 21,658,830 -0.28(-4.15%)
Apr 09, 2024 6.682 6.732 6.643 6.732 19,489,872 +0.14(+2.12%)
Apr 08, 2024 6.533 6.673 6.528 6.593 12,213,222 +0.12(+1.85%)
Apr 05, 2024 6.523 6.528 6.423 6.473 21,023,708 -0.01(-0.15%)
Apr 04, 2024 6.663 6.682 6.463 6.483 27,369,790 -0.09(-1.37%)
Apr 03, 2024 6.583 6.633 6.513 6.573 19,311,204 -0.04(-0.60%)
Apr 02, 2024 6.593 6.663 6.553 6.613 13,234,524 -0.01(-0.15%)
Apr 01, 2024 6.902 6.912 6.595 6.623 12,820,401 -0.30(-4.33%)
Mar 28, 2024 6.902 6.972 6.903 6.922 8,791,787 -0.01(-0.09%)
Mar 27, 2024 6.869 6.949 6.849 6.929 8,450,124 +0.06(+0.87%)
Mar 26, 2024 6.779 6.879 6.769 6.869 9,401,832 +0.14(+2.08%)
Mar 25, 2024 6.719 6.764 6.719 6.729 7,600,475 -0.01(-0.15%)
Mar 22, 2024 6.789 6.809 6.712 6.739 9,902,921 -0.07(-1.04%)
Mar 21, 2024 6.929 6.929 6.810 6.810 9,890,174 -0.13(-1.86%)
Mar 20, 2024 6.870 6.969 6.825 6.939 16,549,491 +0.11(+1.60%)
Mar 19, 2024 6.830 6.880 6.820 6.830 8,655,254 -0.01(-0.14%)
Mar 18, 2024 6.929 6.939 6.790 6.840 12,923,715 +0.02(+0.29%)
Mar 15, 2024 6.880 6.909 6.820 6.820 11,313,440 -0.07(-1.01%)
Mar 14, 2024 6.959 6.976 6.860 6.890 16,743,521 -0.08(-1.14%)
Mar 13, 2024 6.850 6.979 6.830 6.969 19,853,150 +0.10(+1.44%)
Mar 12, 2024 6.830 6.899 6.790 6.870 11,418,760 +0.08(+1.17%)
Mar 11, 2024 6.800 6.845 6.771 6.790 11,929,218 +0.01(+0.15%)
Mar 08, 2024 6.751 6.840 6.751 6.780 10,250,434 -0.00(-0.04%)
Mar 07, 2024 6.863 6.863 6.734 6.783 13,857,255 -0.05(-0.72%)
Mar 06, 2024 6.823 6.882 6.769 6.833 16,236,995 +0.10(+1.47%)
Mar 05, 2024 6.783 6.813 6.724 6.734 11,501,398 -0.06(-0.87%)
Mar 04, 2024 6.793 6.863 6.778 6.793 13,402,720 -0.04(-0.58%)
Mar 01, 2024 6.833 6.863 6.764 6.833 17,079,016 +0.08(+1.17%)
Feb 29, 2024 6.783 6.813 6.714 6.754 25,766,162 -0.19(-2.71%)
Feb 28, 2024 6.922 6.972 6.887 6.942 13,218,078 -0.03(-0.43%)
Feb 27, 2024 6.882 7.001 6.863 6.972 12,424,664 +0.13(+1.88%)
Feb 26, 2024 6.813 6.853 6.793 6.843 10,641,815 +0.06(+0.88%)
Feb 23, 2024 6.744 6.843 6.729 6.783 23,393,102 -0.06(-0.87%)
Feb 22, 2024 6.873 6.932 6.823 6.843 16,583,761 -0.03(-0.50%)
Feb 21, 2024 6.925 6.935 6.877 6.877 19,363,796 -0.06(-0.83%)
Feb 20, 2024 6.839 6.973 6.820 6.935 31,943,172 +0.27(+4.03%)
Feb 16, 2024 6.628 6.705 6.604 6.666 20,879,188 +0.02(+0.29%)
Feb 15, 2024 6.590 6.666 6.580 6.647 21,207,366 +0.07(+1.02%)
Feb 14, 2024 6.542 6.666 6.484 6.580 20,366,802 +0.05(+0.73%)
Feb 13, 2024 6.551 6.609 6.465 6.532 22,000,752 -0.15(-2.30%)
Feb 12, 2024 6.609 6.714 6.590 6.686 8,285,814 +0.06(+0.87%)
Feb 09, 2024 6.523 6.638 6.484 6.628 15,426,560 +0.12(+1.92%)
Feb 08, 2024 6.666 6.695 6.484 6.503 25,843,894 -0.16(-2.45%)
Feb 07, 2024 6.590 6.676 6.570 6.666 44,751,764 -0.10(-1.42%)
Feb 06, 2024 6.417 6.762 6.398 6.762 66,373,592 +0.41(+6.50%)
Feb 05, 2024 6.302 6.406 6.254 6.350 15,597,511 +0.06(+0.91%)
Feb 02, 2024 6.225 6.331 6.196 6.292 13,647,885 -0.07(-1.06%)
Feb 01, 2024 6.359 6.388 6.273 6.359 18,964,166 +0.03(+0.51%)
Jan 31, 2024 6.375 6.461 6.318 6.327 20,312,358 +0.09(+1.38%)
Jan 30, 2024 6.260 6.299 6.241 6.241 13,199,802 -0.07(-1.06%)
Jan 29, 2024 6.337 6.356 6.251 6.308 11,574,867 -0.06(-0.90%)
Jan 26, 2024 6.356 6.394 6.337 6.366 9,978,679 +0.10(+1.53%)
Jan 25, 2024 6.299 6.327 6.260 6.270 15,572,732 +0.01(+0.15%)
Jan 24, 2024 6.414 6.414 6.260 6.260 21,589,694 +0.00(+0.00%)
Jan 23, 2024 6.231 6.279 6.174 6.260 15,846,465 +0.07(+1.08%)
Jan 22, 2024 6.337 6.394 6.136 6.193 26,129,524 -0.19(-3.00%)
Jan 19, 2024 6.346 6.414 6.346 6.385 23,673,046 +0.00(+0.00%)
Jan 18, 2024 6.356 6.394 6.327 6.385 15,279,812 -0.01(-0.15%)
Jan 17, 2024 6.385 6.423 6.366 6.394 13,584,972 -0.02(-0.30%)
Jan 16, 2024 6.548 6.553 6.404 6.414 19,412,738 -0.15(-2.34%)
Jan 12, 2024 6.557 6.605 6.538 6.567 11,606,804 +0.02(+0.29%)
Jan 11, 2024 6.577 6.586 6.481 6.548 12,434,731 +0.02(+0.29%)
Jan 10, 2024 6.519 6.538 6.476 6.529 8,517,925 +0.05(+0.74%)
Jan 09, 2024 6.519 6.529 6.452 6.481 26,619,488 -0.10(-1.46%)
Jan 08, 2024 6.567 6.600 6.531 6.577 11,299,612 -0.03(-0.44%)
Jan 05, 2024 6.519 6.623 6.500 6.605 20,071,348 +0.17(+2.68%)
Jan 04, 2024 6.375 6.476 6.356 6.433 17,168,944 -0.04(-0.59%)
Jan 03, 2024 6.538 6.572 6.461 6.471 17,960,342 -0.06(-0.88%)
Jan 02, 2024 6.586 6.615 6.490 6.529 10,337,987 -0.13(-2.01%)
Dec 29, 2023 6.672 6.692 6.605 6.663 6,544,602 -0.03(-0.52%)
Dec 28, 2023 6.688 6.726 6.662 6.698 12,057,465 -0.05(-0.71%)
Dec 27, 2023 6.698 6.755 6.679 6.746 15,135,727 +0.05(+0.72%)
Dec 26, 2023 6.573 6.717 6.564 6.698 17,220,400 +0.16(+2.49%)
Dec 22, 2023 6.497 6.612 6.487 6.535 16,147,578 +0.10(+1.49%)
Dec 21, 2023 6.439 6.468 6.391 6.439 10,955,893 +0.09(+1.36%)
Dec 20, 2023 6.439 6.449 6.353 6.353 12,946,562 -0.12(-1.92%)
Dec 19, 2023 6.525 6.544 6.468 6.477 10,847,001 +0.04(+0.60%)
Dec 18, 2023 6.362 6.458 6.324 6.439 12,133,480 +0.13(+2.13%)
Dec 15, 2023 6.372 6.377 6.286 6.305 14,651,168 -0.08(-1.20%)
Dec 14, 2023 6.401 6.466 6.324 6.382 24,819,878 +0.04(+0.60%)
Dec 13, 2023 6.171 6.353 6.128 6.343 22,304,850 +0.25(+4.09%)
Dec 12, 2023 6.123 6.132 6.046 6.094 10,485,346 -0.06(-0.93%)
Dec 11, 2023 6.161 6.199 6.142 6.152 9,611,412 -0.09(-1.38%)
Dec 08, 2023 6.123 6.255 6.123 6.238 18,586,074 +0.05(+0.77%)
Dec 07, 2023 6.123 6.190 6.075 6.190 23,594,038 +0.10(+1.72%)
Dec 06, 2023 6.161 6.171 6.047 6.085 18,618,314 -0.06(-0.93%)
Dec 05, 2023 6.037 6.166 6.037 6.142 12,249,022 +0.10(+1.57%)
Dec 04, 2023 6.085 6.133 6.018 6.047 8,550,817 -0.07(-1.09%)
Dec 01, 2023 6.028 6.133 5.999 6.114 12,019,290 +0.03(+0.53%)
Nov 30, 2023 6.034 6.110 5.991 6.082 14,356,201 +0.03(+0.47%)
Nov 29, 2023 6.015 6.091 6.015 6.053 16,629,429 -0.01(-0.16%)
Nov 28, 2023 5.949 6.072 5.930 6.063 23,035,290 +0.15(+2.57%)
Nov 27, 2023 5.939 5.975 5.873 5.911 13,001,857 +0.01(+0.16%)
Nov 24, 2023 5.949 5.977 5.873 5.901 11,262,323 -0.09(-1.43%)
Nov 22, 2023 6.006 6.034 5.949 5.987 18,149,304 +0.06(+0.96%)
Nov 21, 2023 5.987 6.015 5.906 5.930 14,530,634 -0.09(-1.42%)
Nov 20, 2023 5.930 6.034 5.920 6.015 15,260,743 +0.11(+1.93%)
Nov 17, 2023 5.863 5.930 5.844 5.901 11,909,566 +0.01(+0.16%)
Nov 16, 2023 5.835 5.949 5.820 5.892 16,724,663 +0.05(+0.81%)
Nov 15, 2023 5.863 5.892 5.820 5.844 10,739,662 +0.04(+0.65%)
Nov 14, 2023 5.816 5.844 5.768 5.806 14,944,771 +0.15(+2.69%)
Nov 13, 2023 5.654 5.692 5.625 5.654 12,997,015 -0.09(-1.49%)
Nov 10, 2023 5.673 5.778 5.664 5.740 19,942,334 +0.11(+2.03%)
Nov 09, 2023 5.597 5.692 5.587 5.625 20,535,170 +0.02(+0.34%)
Nov 08, 2023 5.659 5.659 5.568 5.606 13,797,595 -0.03(-0.51%)
Nov 07, 2023 5.578 5.689 5.578 5.635 23,961,040 +0.20(+3.67%)
Nov 06, 2023 5.426 5.464 5.397 5.435 11,019,850 +0.02(+0.35%)
Nov 03, 2023 5.350 5.464 5.340 5.416 14,464,760 +0.08(+1.42%)
Nov 02, 2023 5.226 5.350 5.198 5.340 12,022,376 +0.18(+3.50%)
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.