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)

7.140 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 29, 2025 7.100 7.160 7.080 7.140 19,475,688 +0.03(+0.42%)
Aug 28, 2025 7.020 7.180 6.975 7.110 29,888,354 +0.15(+2.16%)
Aug 27, 2025 6.770 6.970 6.744 6.960 38,425,556 +0.16(+2.35%)
Aug 26, 2025 6.860 6.875 6.750 6.800 30,855,614 -0.07(-1.02%)
Aug 25, 2025 6.900 6.940 6.860 6.870 24,134,440 -0.01(-0.15%)
Aug 22, 2025 6.720 6.910 6.690 6.880 34,097,104 +0.24(+3.61%)
Aug 21, 2025 6.620 6.670 6.580 6.640 19,819,806 +0.01(+0.15%)
Aug 20, 2025 6.600 6.690 6.600 6.630 28,018,298 -0.02(-0.30%)
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(+2.27%)
Aug 01, 2025 6.417 6.457 6.267 6.287 25,099,402 +0.02(+0.32%)
Jul 31, 2025 6.197 6.317 6.177 6.267 18,502,540 -0.01(-0.16%)
Jul 30, 2025 6.187 6.347 6.117 6.277 33,322,328 +0.03(+0.48%)
Jul 29, 2025 6.177 6.277 6.172 6.247 25,521,120 +0.07(+1.13%)
Jul 28, 2025 6.287 6.287 6.107 6.177 26,750,072 -0.19(-2.98%)
Jul 25, 2025 6.397 6.417 6.347 6.367 27,040,934 +0.02(+0.31%)
Jul 24, 2025 6.387 6.387 6.307 6.347 18,647,490 -0.10(-1.55%)
Jul 23, 2025 6.307 6.457 6.297 6.447 33,813,624 +0.14(+2.22%)
Jul 22, 2025 6.397 6.427 6.287 6.307 27,865,422 -0.08(-1.25%)
Jul 21, 2025 6.327 6.417 6.307 6.387 21,522,148 +0.09(+1.43%)
Jul 18, 2025 6.417 6.462 6.277 6.297 29,359,670 -0.15(-2.33%)
Jul 17, 2025 6.337 6.467 6.327 6.447 33,179,168 +0.12(+1.90%)
Jul 16, 2025 6.317 6.357 6.277 6.327 40,061,020 +0.04(+0.64%)
Jul 15, 2025 6.297 6.332 6.227 6.287 25,576,490 +0.02(+0.32%)
Jul 14, 2025 6.287 6.317 6.237 6.267 24,047,970 -0.03(-0.48%)
Jul 11, 2025 6.287 6.337 6.247 6.297 40,807,388 -0.07(-1.10%)
Jul 10, 2025 6.442 6.452 6.347 6.367 52,456,708 -0.28(-4.21%)
Jul 09, 2025 6.807 6.807 6.617 6.647 20,861,010 -0.16(-2.35%)
Jul 08, 2025 6.807 6.837 6.747 6.807 21,406,070 -0.03(-0.44%)
Jul 07, 2025 6.897 6.917 6.787 6.837 21,794,692 -0.08(-1.16%)
Jul 03, 2025 6.837 6.947 6.832 6.917 16,932,156 +0.11(+1.62%)
Jul 02, 2025 6.737 6.837 6.702 6.807 25,214,850 +0.02(+0.34%)
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.