Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.670 +0.086 (+1.31%)
Streaming Delayed Price Updated: 2:23 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 6.720 6.780 6.620 6.650 36,334,276 -0.32(-4.59%)
Aug 18, 2025 7.000 7.050 6.950 6.970 20,167,446 +0.00(+0.00%)
Aug 15, 2025 6.990 7.040 6.920 6.970 27,047,244 +0.00(+0.00%)
Aug 14, 2025 6.950 7.060 6.910 6.970 29,162,404 -0.04(-0.57%)
Aug 13, 2025 7.030 7.090 6.990 7.010 25,282,574 -0.09(-1.27%)
Aug 12, 2025 6.910 7.125 6.910 7.100 50,799,896 +0.24(+3.50%)
Aug 11, 2025 6.810 6.880 6.780 6.860 26,127,072 +0.00(+0.00%)
Aug 08, 2025 6.850 6.870 6.785 6.860 28,043,162 +0.03(+0.44%)
Aug 07, 2025 6.670 6.840 6.645 6.830 35,117,276 +0.18(+2.71%)
Aug 06, 2025 6.680 6.820 6.595 6.650 35,977,136 +0.17(+2.62%)
Aug 05, 2025 6.420 6.540 6.400 6.480 43,895,748 +0.05(+0.78%)
Aug 04, 2025 6.430 6.460 6.370 6.430 33,898,480 +0.14(+2.23%)
Aug 01, 2025 6.420 6.460 6.270 6.290 25,087,430 +0.02(+0.32%)
Jul 31, 2025 6.200 6.320 6.180 6.270 18,493,716 -0.01(-0.16%)
Jul 30, 2025 6.190 6.350 6.120 6.280 33,306,434 +0.03(+0.48%)
Jul 29, 2025 6.180 6.280 6.175 6.250 25,508,948 +0.07(+1.13%)
Jul 28, 2025 6.290 6.290 6.110 6.180 26,737,314 -0.19(-2.98%)
Jul 25, 2025 6.400 6.420 6.350 6.370 27,028,036 +0.02(+0.31%)
Jul 24, 2025 6.390 6.390 6.310 6.350 18,638,596 -0.10(-1.55%)
Jul 23, 2025 6.310 6.460 6.300 6.450 33,797,496 +0.14(+2.22%)
Jul 22, 2025 6.400 6.430 6.290 6.310 27,852,132 -0.08(-1.25%)
Jul 21, 2025 6.330 6.420 6.310 6.390 21,511,882 +0.09(+1.43%)
Jul 18, 2025 6.420 6.465 6.280 6.300 29,345,666 -0.15(-2.33%)
Jul 17, 2025 6.340 6.470 6.330 6.450 33,163,342 +0.12(+1.90%)
Jul 16, 2025 6.320 6.360 6.280 6.330 40,041,912 +0.04(+0.64%)
Jul 15, 2025 6.300 6.335 6.230 6.290 25,564,292 +0.02(+0.32%)
Jul 14, 2025 6.290 6.320 6.240 6.270 24,036,500 -0.03(-0.48%)
Jul 11, 2025 6.290 6.340 6.250 6.300 40,787,924 -0.07(-1.10%)
Jul 10, 2025 6.445 6.455 6.350 6.370 52,431,688 -0.28(-4.21%)
Jul 09, 2025 6.810 6.810 6.620 6.650 20,851,060 -0.16(-2.35%)
Jul 08, 2025 6.810 6.840 6.750 6.810 21,395,860 -0.03(-0.44%)
Jul 07, 2025 6.900 6.920 6.790 6.840 21,784,296 -0.08(-1.16%)
Jul 03, 2025 6.840 6.950 6.835 6.920 16,924,080 +0.11(+1.62%)
Jul 02, 2025 6.740 6.840 6.705 6.810 25,202,824 +0.02(+0.29%)
Jul 01, 2025 6.800 6.860 6.760 6.790 19,214,376 +0.00(+0.00%)
Jun 30, 2025 6.580 6.820 6.580 6.790 46,497,928 +0.17(+2.57%)
Jun 27, 2025 6.590 6.650 6.580 6.620 22,834,536 +0.02(+0.30%)
Jun 26, 2025 6.640 6.656 6.585 6.600 39,640,940 +0.01(+0.15%)
Jun 25, 2025 6.710 6.710 6.570 6.590 34,019,332 -0.20(-2.95%)
Jun 24, 2025 6.680 6.850 6.680 6.790 31,582,752 +0.14(+2.11%)
Jun 23, 2025 6.600 6.660 6.550 6.650 18,363,026 +0.02(+0.30%)
Jun 20, 2025 6.690 6.710 6.610 6.630 17,549,956 -0.05(-0.75%)
Jun 18, 2025 6.750 6.770 6.680 6.680 25,985,628 -0.06(-0.89%)
Jun 17, 2025 6.720 6.780 6.720 6.740 14,943,439 +0.00(+0.00%)
Jun 16, 2025 6.670 6.770 6.665 6.740 20,428,676 +0.18(+2.74%)
Jun 13, 2025 6.480 6.570 6.460 6.560 28,319,024 -0.05(-0.76%)
Jun 12, 2025 6.580 6.660 6.575 6.610 26,943,256 +0.03(+0.46%)
Jun 11, 2025 6.480 6.630 6.440 6.580 35,105,856 +0.04(+0.61%)
Jun 10, 2025 6.580 6.645 6.520 6.540 20,175,616 -0.02(-0.30%)
Jun 09, 2025 6.520 6.590 6.430 6.560 26,719,044 +0.00(+0.00%)
Jun 06, 2025 6.550 6.590 6.505 6.560 23,878,432 +0.04(+0.61%)
Jun 05, 2025 6.590 6.610 6.520 6.520 25,374,170 -0.01(-0.15%)
Jun 04, 2025 6.620 6.640 6.520 6.530 28,571,972 -0.06(-0.91%)
Jun 03, 2025 6.540 6.600 6.500 6.590 27,695,672 +0.05(+0.76%)
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 following
Privacy Policy and Terms Of Service.