ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (NY:ITUB)

8.140 -0.120 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 8.070 8.210 8.045 8.140 26,456,462 -0.12(-1.45%)
Mar 05, 2026 8.400 8.430 8.190 8.260 26,476,774 -0.35(-4.07%)
Mar 04, 2026 8.560 8.670 8.530 8.610 34,516,744 +0.21(+2.50%)
Mar 03, 2026 8.350 8.515 8.120 8.400 40,618,168 -0.46(-5.19%)
Mar 02, 2026 8.840 8.945 8.795 8.860 38,852,396 -0.19(-2.10%)
Feb 27, 2026 9.120 9.185 8.995 9.050 14,300,049 -0.21(-2.27%)
Feb 26, 2026 9.260 9.290 9.120 9.260 20,237,382 +0.00(+0.00%)
Feb 25, 2026 9.330 9.355 9.150 9.260 28,581,044 -0.07(-0.75%)
Feb 24, 2026 9.170 9.350 9.105 9.330 29,787,042 +0.16(+1.74%)
Feb 23, 2026 9.410 9.470 9.130 9.170 26,030,240 -0.34(-3.58%)
Feb 20, 2026 9.310 9.520 9.260 9.510 21,995,908 +0.24(+2.59%)
Feb 19, 2026 9.190 9.405 9.180 9.270 27,652,848 +0.10(+1.09%)
Feb 18, 2026 9.220 9.305 9.070 9.170 25,359,676 +0.00(+0.00%)
Feb 17, 2026 9.220 9.220 9.030 9.170 23,494,236 +0.01(+0.11%)
Feb 13, 2026 9.050 9.160 8.870 9.160 24,309,788 -0.12(-1.29%)
Feb 12, 2026 9.480 9.500 9.185 9.280 30,244,140 -0.29(-3.03%)
Feb 11, 2026 9.520 9.600 9.415 9.570 38,062,492 +0.27(+2.90%)
Feb 10, 2026 9.370 9.440 9.260 9.300 25,946,588 -0.02(-0.21%)
Feb 09, 2026 9.050 9.340 9.045 9.320 26,413,118 +0.33(+3.67%)
Feb 06, 2026 8.770 9.015 8.745 8.990 29,313,048 +0.31(+3.57%)
Feb 05, 2026 8.590 8.770 8.565 8.680 35,801,728 +0.19(+2.24%)
Feb 04, 2026 8.650 8.670 8.370 8.490 39,701,060 -0.30(-3.41%)
Feb 03, 2026 8.940 8.990 8.745 8.790 30,775,750 +0.09(+1.07%)
Feb 02, 2026 8.657 8.747 8.607 8.697 16,941,962 +0.11(+1.28%)
Jan 30, 2026 8.847 8.897 8.527 8.587 41,995,688 -0.34(-3.81%)
Jan 29, 2026 9.017 9.102 8.727 8.927 35,575,680 +0.05(+0.56%)
Jan 28, 2026 8.867 8.947 8.807 8.877 67,258,072 +0.10(+1.14%)
Jan 27, 2026 8.677 8.857 8.647 8.777 35,718,492 +0.39(+4.65%)
Jan 26, 2026 8.267 8.402 8.257 8.387 17,773,264 +0.10(+1.21%)
Jan 23, 2026 8.157 8.303 8.117 8.287 32,618,150 +0.08(+0.97%)
Jan 22, 2026 7.977 8.227 7.937 8.207 40,727,972 +0.35(+4.45%)
Jan 21, 2026 7.627 7.867 7.627 7.857 25,938,140 +0.41(+5.50%)
Jan 20, 2026 7.277 7.497 7.272 7.447 24,429,712 +0.07(+0.95%)
Jan 16, 2026 7.347 7.407 7.322 7.377 10,235,598 -0.06(-0.81%)
Jan 15, 2026 7.377 7.513 7.367 7.437 21,687,366 +0.08(+1.09%)
Jan 14, 2026 7.337 7.367 7.297 7.357 19,731,828 +0.06(+0.82%)
Jan 13, 2026 7.387 7.387 7.287 7.297 17,629,322 -0.09(-1.22%)
Jan 12, 2026 7.387 7.447 7.347 7.387 13,723,622 -0.08(-1.07%)
Jan 09, 2026 7.447 7.492 7.417 7.467 17,498,008 +0.06(+0.81%)
Jan 08, 2026 7.357 7.457 7.337 7.407 23,572,484 +0.11(+1.51%)
Jan 07, 2026 7.337 7.345 7.262 7.297 16,690,345 -0.15(-2.01%)
Jan 06, 2026 7.487 7.507 7.427 7.447 24,288,420 +0.08(+1.09%)
Jan 05, 2026 7.228 7.447 7.208 7.367 24,909,890 +0.14(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.