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)

8.850 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 8.760 8.880 8.710 8.850 13,547,405 +0.04(+0.45%)
Apr 23, 2026 9.030 9.060 8.780 8.810 22,502,560 -0.21(-2.33%)
Apr 22, 2026 9.240 9.241 9.010 9.020 17,121,168 -0.07(-0.77%)
Apr 21, 2026 9.300 9.360 9.080 9.090 13,088,922 -0.19(-2.05%)
Apr 20, 2026 9.410 9.430 9.255 9.280 11,908,974 -0.10(-1.07%)
Apr 17, 2026 9.560 9.570 9.360 9.380 27,982,780 +0.05(+0.54%)
Apr 16, 2026 9.430 9.440 9.255 9.330 14,402,209 -0.06(-0.64%)
Apr 15, 2026 9.400 9.470 9.330 9.390 22,895,284 +0.08(+0.86%)
Apr 14, 2026 9.270 9.390 9.260 9.310 22,517,528 +0.14(+1.53%)
Apr 13, 2026 9.060 9.190 8.960 9.170 22,432,596 +0.01(+0.11%)
Apr 10, 2026 9.150 9.220 9.080 9.160 18,239,050 +0.15(+1.66%)
Apr 09, 2026 8.850 9.040 8.850 9.010 15,194,638 +0.19(+2.15%)
Apr 08, 2026 8.980 8.990 8.740 8.820 24,316,856 +0.43(+5.13%)
Apr 07, 2026 8.350 8.410 8.220 8.390 19,797,828 -0.04(-0.47%)
Apr 06, 2026 8.380 8.475 8.380 8.430 12,712,762 +0.09(+1.08%)
Apr 02, 2026 8.260 8.510 8.234 8.340 23,448,668 -0.15(-1.77%)
Apr 01, 2026 8.490 8.575 8.410 8.490 21,749,716 +0.11(+1.31%)
Mar 31, 2026 8.080 8.400 8.040 8.380 33,432,812 +0.51(+6.48%)
Mar 30, 2026 7.950 7.990 7.810 7.870 22,581,804 +0.00(+0.00%)
Mar 27, 2026 7.910 7.980 7.820 7.870 31,278,520 -0.09(-1.13%)
Mar 26, 2026 8.130 8.165 7.945 7.960 18,705,900 -0.25(-3.05%)
Mar 25, 2026 8.230 8.340 8.180 8.210 31,211,284 +0.16(+1.99%)
Mar 24, 2026 7.970 8.145 7.945 8.050 38,487,656 -0.09(-1.11%)
Mar 23, 2026 8.060 8.240 7.945 8.140 30,263,228 +0.30(+3.83%)
Mar 20, 2026 7.990 8.020 7.790 7.840 32,058,482 -0.28(-3.45%)
Mar 19, 2026 7.810 8.158 7.810 8.120 58,161,724 +0.06(+0.74%)
Mar 18, 2026 8.130 8.260 8.050 8.060 38,659,228 -0.08(-0.98%)
Mar 17, 2026 8.330 8.330 8.090 8.140 26,234,824 -0.06(-0.73%)
Mar 16, 2026 8.180 8.250 8.120 8.200 21,071,006 +0.22(+2.76%)
Mar 13, 2026 8.230 8.270 7.950 7.980 20,422,236 -0.12(-1.48%)
Mar 12, 2026 8.190 8.255 8.080 8.100 27,881,016 -0.35(-4.14%)
Mar 11, 2026 8.460 8.605 8.380 8.450 24,459,166 -0.03(-0.35%)
Mar 10, 2026 8.350 8.605 8.255 8.480 36,102,500 +0.19(+2.29%)
Mar 09, 2026 8.130 8.348 8.070 8.290 40,223,616 +0.15(+1.84%)
Mar 06, 2026 8.070 8.210 8.045 8.140 26,456,596 -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(+1.03%)
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.