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

6.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 6.990 7.000 6.850 6.900 12,811,250 +0.02(+0.29%)
Mar 15, 2024 6.940 6.970 6.880 6.880 11,214,988 -0.07(-1.01%)
Mar 14, 2024 7.020 7.037 6.920 6.950 16,597,815 -0.08(-1.14%)
Mar 13, 2024 6.910 7.040 6.890 7.030 19,680,384 +0.10(+1.44%)
Mar 12, 2024 6.890 6.960 6.850 6.930 11,319,391 +0.08(+1.17%)
Mar 11, 2024 6.860 6.905 6.830 6.850 11,825,407 +0.01(+0.15%)
Mar 08, 2024 6.810 6.900 6.810 6.840 10,161,232 -0.00(-0.04%)
Mar 07, 2024 6.923 6.923 6.793 6.843 13,736,786 -0.05(-0.72%)
Mar 06, 2024 6.883 6.943 6.828 6.893 16,095,837 +0.10(+1.47%)
Mar 05, 2024 6.843 6.873 6.783 6.793 11,401,410 -0.06(-0.87%)
Mar 04, 2024 6.853 6.923 6.838 6.853 13,286,202 -0.04(-0.58%)
Mar 01, 2024 6.893 6.923 6.823 6.893 16,930,538 +0.08(+1.17%)
Feb 29, 2024 6.843 6.873 6.773 6.813 25,542,162 -0.19(-2.71%)
Feb 28, 2024 6.983 7.033 6.948 7.003 13,103,165 -0.03(-0.43%)
Feb 27, 2024 6.943 7.063 6.923 7.033 12,316,649 +0.13(+1.88%)
Feb 26, 2024 6.873 6.913 6.853 6.903 10,549,300 +0.06(+0.88%)
Feb 23, 2024 6.803 6.903 6.788 6.843 23,189,732 -0.06(-0.87%)
Feb 22, 2024 6.933 6.993 6.883 6.903 16,439,589 -0.03(-0.50%)
Feb 21, 2024 6.986 6.996 6.938 6.938 19,195,454 -0.06(-0.83%)
Feb 20, 2024 6.899 7.034 6.880 6.996 31,665,470 +0.27(+4.03%)
Feb 16, 2024 6.686 6.764 6.662 6.725 20,697,672 +0.02(+0.29%)
Feb 15, 2024 6.647 6.725 6.638 6.705 21,022,996 +0.07(+1.02%)
Feb 14, 2024 6.599 6.725 6.541 6.638 20,189,740 +0.05(+0.73%)
Feb 13, 2024 6.609 6.667 6.522 6.589 21,809,486 -0.15(-2.30%)
Feb 12, 2024 6.667 6.773 6.647 6.744 8,213,780 +0.06(+0.87%)
Feb 09, 2024 6.580 6.696 6.541 6.686 15,292,447 +0.13(+1.92%)
Feb 08, 2024 6.725 6.754 6.541 6.560 25,619,218 -0.16(-2.45%)
Feb 07, 2024 6.647 6.735 6.628 6.725 44,362,708 -0.10(-1.42%)
Feb 06, 2024 6.473 6.822 6.454 6.822 65,796,564 +0.42(+6.50%)
Feb 05, 2024 6.357 6.462 6.309 6.406 15,461,912 +0.06(+0.91%)
Feb 02, 2024 6.280 6.386 6.251 6.347 13,529,235 -0.07(-1.06%)
Feb 01, 2024 6.415 6.444 6.328 6.415 18,799,298 +0.03(+0.51%)
Jan 31, 2024 6.431 6.518 6.373 6.383 20,135,768 +0.09(+1.38%)
Jan 30, 2024 6.315 6.354 6.296 6.296 13,085,047 -0.07(-1.06%)
Jan 29, 2024 6.392 6.412 6.305 6.363 11,474,239 -0.06(-0.90%)
Jan 26, 2024 6.412 6.450 6.392 6.421 9,891,928 +0.10(+1.53%)
Jan 25, 2024 6.354 6.383 6.315 6.325 15,437,348 +0.01(+0.15%)
Jan 24, 2024 6.470 6.470 6.315 6.315 21,402,000 +0.00(+0.00%)
Jan 23, 2024 6.286 6.334 6.228 6.315 15,708,701 +0.07(+1.08%)
Jan 22, 2024 6.392 6.450 6.189 6.247 25,902,362 -0.19(-3.00%)
Jan 19, 2024 6.402 6.470 6.402 6.441 23,467,240 +0.00(+0.00%)
Jan 18, 2024 6.412 6.450 6.383 6.441 15,146,974 -0.01(-0.15%)
Jan 17, 2024 6.441 6.479 6.421 6.450 13,466,868 -0.02(-0.30%)
Jan 16, 2024 6.605 6.610 6.460 6.470 19,243,970 -0.15(-2.34%)
Jan 12, 2024 6.615 6.663 6.596 6.625 11,505,898 +0.02(+0.29%)
Jan 11, 2024 6.634 6.644 6.537 6.605 12,326,627 +0.02(+0.29%)
Jan 10, 2024 6.576 6.596 6.533 6.586 8,443,873 +0.05(+0.74%)
Jan 09, 2024 6.576 6.586 6.508 6.537 26,388,066 -0.10(-1.46%)
Jan 08, 2024 6.625 6.658 6.589 6.634 11,201,376 -0.03(-0.44%)
Jan 05, 2024 6.576 6.681 6.557 6.663 19,896,854 +0.17(+2.68%)
Jan 04, 2024 6.431 6.533 6.412 6.489 17,019,682 -0.04(-0.59%)
Jan 03, 2024 6.596 6.629 6.518 6.528 17,804,200 -0.06(-0.88%)
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.