Skip to main content

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

7.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 7.130 7.270 7.110 7.230 30,639,668 +0.28(+4.03%)
Feb 16, 2024 6.910 6.990 6.885 6.950 20,027,172 +0.02(+0.29%)
Feb 15, 2024 6.870 6.950 6.860 6.930 20,341,958 +0.07(+1.02%)
Feb 14, 2024 6.820 6.950 6.760 6.860 19,535,694 +0.05(+0.73%)
Feb 13, 2024 6.830 6.891 6.740 6.810 21,102,968 -0.16(-2.30%)
Feb 12, 2024 6.890 7.000 6.870 6.970 7,947,695 +0.06(+0.87%)
Feb 09, 2024 6.800 6.920 6.760 6.910 14,797,049 +0.13(+1.92%)
Feb 08, 2024 6.950 6.980 6.760 6.780 24,789,284 -0.17(-2.45%)
Feb 07, 2024 6.870 6.960 6.850 6.950 42,925,580 -0.10(-1.42%)
Feb 06, 2024 6.690 7.050 6.670 7.050 63,665,088 +0.43(+6.50%)
Feb 05, 2024 6.570 6.678 6.520 6.620 14,961,024 +0.06(+0.91%)
Feb 02, 2024 6.490 6.600 6.460 6.560 13,090,956 -0.07(-1.06%)
Feb 01, 2024 6.630 6.660 6.540 6.630 18,190,296 +0.03(+0.51%)
Jan 31, 2024 6.646 6.736 6.586 6.596 19,483,698 +0.09(+1.38%)
Jan 30, 2024 6.526 6.566 6.506 6.506 12,661,304 -0.07(-1.06%)
Jan 29, 2024 6.606 6.626 6.516 6.576 11,102,660 -0.06(-0.90%)
Jan 26, 2024 6.626 6.666 6.606 6.636 9,571,590 +0.10(+1.53%)
Jan 25, 2024 6.566 6.596 6.526 6.536 14,937,429 +0.01(+0.15%)
Jan 24, 2024 6.686 6.686 6.526 6.526 20,708,924 +0.00(+0.00%)
Jan 23, 2024 6.496 6.546 6.436 6.526 15,199,995 +0.07(+1.08%)
Jan 22, 2024 6.606 6.666 6.396 6.456 25,063,548 -0.20(-3.00%)
Jan 19, 2024 6.616 6.686 6.616 6.656 22,707,284 +0.00(+0.00%)
Jan 18, 2024 6.626 6.666 6.596 6.656 14,656,459 -0.01(-0.15%)
Jan 17, 2024 6.656 6.696 6.636 6.666 13,030,761 -0.02(-0.30%)
Jan 16, 2024 6.826 6.831 6.676 6.686 18,620,780 -0.16(-2.34%)
Jan 12, 2024 6.836 6.886 6.816 6.846 11,133,294 +0.02(+0.29%)
Jan 11, 2024 6.856 6.866 6.756 6.826 11,927,445 +0.02(+0.29%)
Jan 10, 2024 6.796 6.816 6.751 6.806 8,170,428 +0.05(+0.74%)
Jan 09, 2024 6.796 6.806 6.726 6.756 25,533,522 -0.10(-1.46%)
Jan 08, 2024 6.846 6.881 6.809 6.856 10,838,634 -0.03(-0.44%)
Jan 05, 2024 6.796 6.905 6.776 6.886 19,252,520 +0.18(+2.68%)
Jan 04, 2024 6.646 6.751 6.626 6.706 16,468,522 -0.04(-0.59%)
Jan 03, 2024 6.816 6.851 6.736 6.746 17,227,634 -0.06(-0.88%)
Jan 02, 2024 6.866 6.896 6.766 6.806 9,916,240 -0.14(-2.01%)
Dec 29, 2023 6.956 6.976 6.886 6.946 6,277,610 -0.04(-0.52%)
Dec 28, 2023 6.973 7.013 6.946 6.983 11,565,572 -0.05(-0.71%)
Dec 27, 2023 6.983 7.043 6.963 7.033 14,518,253 +0.05(+0.72%)
Dec 26, 2023 6.853 7.003 6.843 6.983 16,517,881 +0.17(+2.49%)
Dec 22, 2023 6.773 6.893 6.763 6.813 15,488,825 +0.10(+1.49%)
Dec 21, 2023 6.713 6.743 6.663 6.713 10,508,939 +0.09(+1.36%)
Dec 20, 2023 6.713 6.723 6.623 6.623 12,418,397 -0.13(-1.92%)
Dec 19, 2023 6.803 6.823 6.743 6.753 10,404,489 +0.04(+0.60%)
Dec 18, 2023 6.633 6.733 6.593 6.713 11,638,486 +0.14(+2.13%)
Dec 15, 2023 6.643 6.648 6.553 6.573 14,053,463 -0.08(-1.20%)
Dec 14, 2023 6.673 6.741 6.593 6.653 23,807,332 +0.04(+0.60%)
Dec 13, 2023 6.433 6.623 6.388 6.613 21,394,906 +0.26(+4.09%)
Dec 12, 2023 6.383 6.393 6.303 6.353 10,057,588 -0.06(-0.93%)
Dec 11, 2023 6.423 6.463 6.403 6.413 9,219,307 -0.09(-1.38%)
Dec 08, 2023 6.383 6.521 6.383 6.503 17,827,840 +0.05(+0.77%)
Dec 07, 2023 6.383 6.453 6.333 6.453 22,631,500 +0.11(+1.74%)
Dec 06, 2023 6.422 6.432 6.303 6.343 17,861,602 -0.06(-0.93%)
Dec 05, 2023 6.293 6.427 6.293 6.402 11,751,178 +0.10(+1.57%)
Dec 04, 2023 6.343 6.392 6.273 6.303 8,203,282 -0.07(-1.09%)
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.