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

4.300 USD -0.150 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 4.390 4.425 4.210 4.300 58,877,103 -0.15(-3.37%)
Oct 20, 2021 4.340 4.495 4.325 4.450 32,414,461 +0.17(+3.97%)
Oct 19, 2021 4.390 4.420 4.270 4.280 41,937,039 -0.20(-4.46%)
Oct 18, 2021 4.420 4.515 4.360 4.480 31,059,555 -0.03(-0.67%)
Oct 15, 2021 4.350 4.530 4.340 4.510 29,556,785 +0.19(+4.40%)
Oct 14, 2021 4.370 4.390 4.290 4.320 20,045,392 -0.05(-1.14%)
Oct 13, 2021 4.350 4.390 4.250 4.370 23,352,241 +0.05(+1.16%)
Oct 12, 2021 4.390 4.390 4.310 4.320 11,088,018 -0.02(-0.46%)
Oct 11, 2021 4.440 4.470 4.330 4.340 22,886,474 -0.10(-2.25%)
Oct 08, 2021 4.510 4.560 4.430 4.440 25,228,603 +0.01(+0.23%)
Oct 07, 2021 4.530 4.550 4.400 4.430 33,266,591 -0.13(-2.85%)
Oct 06, 2021 4.470 4.569 4.360 4.560 42,608,141 +0.03(+0.66%)
Oct 05, 2021 4.460 4.610 4.411 4.530 38,905,908 +0.08(+1.80%)
Oct 04, 2021 4.460 4.540 4.340 4.450 44,307,104 -1.06(-19.24%)
Oct 01, 2021 5.350 5.530 5.330 5.510 29,568,845 +0.24(+4.55%)
Sep 30, 2021 5.320 5.360 5.215 5.270 26,707,362 -0.02(-0.38%)
Sep 29, 2021 5.260 5.310 5.180 5.290 31,184,927 +0.12(+2.32%)
Sep 28, 2021 5.420 5.460 5.170 5.170 39,982,641 -0.23(-4.26%)
Sep 27, 2021 5.250 5.410 5.210 5.400 38,041,417 +0.12(+2.27%)
Sep 24, 2021 5.275 5.335 5.250 5.280 24,036,938 -0.11(-2.04%)
Sep 23, 2021 5.250 5.430 5.245 5.390 29,359,959 +0.21(+4.05%)
Sep 22, 2021 5.190 5.270 5.150 5.180 30,017,898 +0.08(+1.57%)
Sep 21, 2021 5.080 5.170 5.053 5.100 31,787,193 +0.05(+0.99%)
Sep 20, 2021 5.150 5.160 4.980 5.050 42,191,141 -0.19(-3.63%)
Sep 17, 2021 5.300 5.310 5.220 5.240 27,615,599 -0.13(-2.42%)
Sep 16, 2021 5.380 5.405 5.290 5.370 22,003,825 -0.05(-0.92%)
Sep 15, 2021 5.440 5.485 5.390 5.420 25,766,926 -0.07(-1.28%)
Sep 14, 2021 5.550 5.580 5.450 5.490 29,423,988 -0.05(-0.90%)
Sep 13, 2021 5.540 5.610 5.480 5.540 36,364,487 +0.13(+2.40%)
Sep 10, 2021 5.530 5.565 5.390 5.410 34,565,656 -0.03(-0.55%)
Sep 09, 2021 5.370 5.580 5.300 5.440 70,718,843 +0.09(+1.68%)
Sep 08, 2021 5.620 5.670 5.340 5.350 43,478,307 -0.39(-6.79%)
Sep 07, 2021 5.670 5.830 5.650 5.740 16,056,458 +0.07(+1.23%)
Sep 03, 2021 5.760 5.780 5.620 5.670 27,739,216 -0.08(-1.39%)
Sep 02, 2021 5.850 5.910 5.700 5.750 38,124,783 -0.19(-3.20%)
Sep 01, 2021 6.010 6.090 5.930 5.940 26,875,645 +0.01(+0.17%)
Aug 31, 2021 5.920 6.060 5.880 5.930 38,698,066 +0.09(+1.54%)
Aug 30, 2021 5.850 5.900 5.790 5.840 19,266,211 -0.06(-1.02%)
Aug 27, 2021 5.730 5.910 5.700 5.900 25,370,523 +0.17(+2.97%)
Aug 26, 2021 5.820 5.860 5.705 5.730 28,495,313 -0.19(-3.21%)
Aug 25, 2021 5.810 5.920 5.760 5.920 20,355,309 +0.08(+1.37%)
Aug 24, 2021 5.640 5.870 5.630 5.840 26,525,655 +0.26(+4.66%)
Aug 23, 2021 5.540 5.590 5.490 5.580 24,400,025 +0.07(+1.27%)
Aug 20, 2021 5.360 5.510 5.340 5.510 31,577,306 +0.03(+0.55%)
Aug 19, 2021 5.600 5.630 5.425 5.480 46,843,434 -0.11(-1.97%)
Aug 18, 2021 5.660 5.795 5.590 5.590 39,569,743 -0.11(-1.93%)
Aug 17, 2021 5.630 5.775 5.580 5.700 38,819,084 +0.01(+0.18%)
Aug 16, 2021 5.850 5.865 5.680 5.690 30,120,556 -0.15(-2.57%)
Aug 13, 2021 5.800 5.850 5.690 5.840 31,077,447 +0.06(+1.04%)
Aug 12, 2021 5.870 5.920 5.770 5.780 27,882,433 -0.16(-2.69%)
Aug 11, 2021 5.820 5.960 5.760 5.940 25,880,807 +0.07(+1.19%)
Aug 10, 2021 5.820 5.950 5.800 5.870 31,052,017 -0.02(-0.34%)
Aug 09, 2021 5.900 5.980 5.840 5.890 29,299,777 +0.05(+0.86%)
Aug 06, 2021 5.750 5.900 5.700 5.840 36,742,143 +0.10(+1.74%)
Aug 05, 2021 5.840 5.940 5.650 5.740 59,991,152 +0.02(+0.35%)
Aug 04, 2021 5.820 5.885 5.650 5.720 40,797,582 -0.18(-3.05%)
Aug 03, 2021 5.840 5.950 5.680 5.900 42,447,670 +0.02(+0.34%)
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.