ITUB

Itau Unibanco Historical Data

ITUB Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 4.13 -0.17 -3.95% 4.155 4.175 3.97 90,161,963
Oct 21 2021 4.30 -0.15 -3.37% 4.39 4.425 4.21 58,871,260
Oct 20 2021 4.45 0.17 3.97% 4.345 4.495 4.325 32,414,355
Oct 19 2021 4.28 -0.20 -4.46% 4.39 4.42 4.27 41,927,626
Oct 18 2021 4.48 -0.03 -0.67% 4.42 4.515 4.36 31,059,550
Oct 15 2021 4.51 0.19 4.4% 4.35 4.53 4.34 29,556,782
Oct 14 2021 4.32 -0.05 -1.14% 4.37 4.39 4.29 20,043,357
Oct 13 2021 4.37 0.05 1.16% 4.35 4.39 4.25 23,352,212
Oct 12 2021 4.32 -0.02 -0.46% 4.39 4.39 4.31 11,088,011
Oct 11 2021 4.34 -0.10 -2.25% 4.43 4.47 4.33 22,886,418
Oct 08 2021 4.44 0.01 0.23% 4.51 4.56 4.43 25,226,746
Oct 07 2021 4.43 -0.13 -2.85% 4.53 4.55 4.40 33,265,779
Oct 06 2021 4.56 0.03 0.66% 4.47 4.57 4.36 42,607,999
Oct 05 2021 4.53 0.08 1.8% 4.46 4.61 4.411 38,905,901
Oct 04 2021 4.45 -1.06 -19.24% 4.46 4.54 4.34 44,306,899
Oct 01 2021 5.51 0.24 4.55% 5.35 5.53 5.33 29,564,726
Sep 30 2021 5.27 -0.02 -0.38% 5.32 5.36 5.215 26,707,359
Sep 29 2021 5.29 0.12 2.32% 5.26 5.31 5.18 31,184,919
Sep 28 2021 5.17 -0.23 -4.26% 5.42 5.46 5.17 39,982,618
Sep 27 2021 5.40 0.12 2.27% 5.25 5.41 5.21 38,041,410
Sep 24 2021 5.28 -0.11 -2.04% 5.275 5.335 5.25 24,036,521
Sep 23 2021 5.39 0.21 4.05% 5.25 5.43 5.245 29,359,917
Sep 22 2021 5.18 0.08 1.57% 5.19 5.27 5.15 30,017,534
Sep 21 2021 5.10 0.05 0.99% 5.08 5.17 5.0529 31,787,186
Sep 20 2021 5.05 -0.19 -3.63% 5.15 5.16 4.98 42,191,113
Sep 17 2021 5.24 -0.13 -2.42% 5.30 5.31 5.22 27,615,294
Sep 16 2021 5.37 -0.05 -0.92% 5.38 5.405 5.29 22,003,808
Sep 15 2021 5.42 -0.07 -1.28% 5.44 5.485 5.3901 25,766,924
Sep 14 2021 5.49 -0.05 -0.9% 5.55 5.58 5.45 29,423,986
Sep 13 2021 5.54 0.13 2.4% 5.54 5.6099 5.48 36,364,477
Sep 10 2021 5.41 -0.03 -0.55% 5.53 5.565 5.39 34,563,604
Sep 09 2021 5.44 0.09 1.68% 5.39 5.58 5.30 70,718,763
Sep 08 2021 5.35 -0.39 -6.79% 5.62 5.67 5.34 43,471,557
Sep 07 2021 5.74 0.07 1.23% 5.67 5.83 5.65 16,056,451
Sep 06 2021 5.67 0.00 +0.00% 5.76 5.78 5.62 0
Sep 03 2021 5.67 -0.08 -1.39% 5.76 5.78 5.62 27,738,937
Sep 02 2021 5.75 -0.19 -3.2% 5.85 5.91 5.70 38,124,420
Sep 01 2021 5.94 0.01 0.17% 6.01 6.09 5.93 26,875,643
Aug 31 2021 5.93 0.09 1.54% 5.95 6.06 5.88 38,692,644
Aug 30 2021 5.84 -0.06 -1.02% 5.85 5.8999 5.79 19,266,205
Aug 27 2021 5.90 0.17 2.97% 5.73 5.91 5.70 25,370,497
Aug 26 2021 5.73 -0.19 -3.21% 5.82 5.8596 5.705 28,495,310
Aug 25 2021 5.92 0.08 1.37% 5.81 5.92 5.76 20,354,102
Aug 24 2021 5.84 0.26 4.66% 5.64 5.87 5.63 26,525,644
Aug 23 2021 5.58 0.07 1.27% 5.54 5.59 5.49 24,397,407
Aug 20 2021 5.51 0.03 0.55% 5.36 5.51 5.34 31,519,852
Aug 19 2021 5.48 -0.11 -1.97% 5.60 5.63 5.425 46,478,478
Aug 18 2021 5.59 -0.11 -1.93% 5.66 5.795 5.59 39,569,726
Aug 17 2021 5.70 0.01 0.18% 5.63 5.775 5.58 38,817,759
Aug 16 2021 5.69 -0.15 -2.57% 5.85 5.88 5.68 30,109,641
Aug 13 2021 5.84 0.06 1.04% 5.80 5.85 5.69 31,077,446
Aug 12 2021 5.78 -0.16 -2.69% 5.87 5.92 5.77 27,882,418
Aug 11 2021 5.94 0.07 1.19% 5.82 5.96 5.76 25,880,701
Aug 10 2021 5.87 -0.02 -0.34% 5.82 5.95 5.80 31,052,010
Aug 09 2021 5.89 0.05 0.86% 5.90 5.9799 5.84 29,299,764
Aug 06 2021 5.84 0.10 1.74% 5.75 5.90 5.70 36,742,073
Aug 05 2021 5.74 0.02 0.35% 5.84 5.94 5.65 59,991,125
Aug 04 2021 5.72 -0.18 -3.05% 5.82 5.885 5.65 40,793,970
Aug 03 2021 5.90 0.02 0.34% 5.84 5.95 5.68 42,447,645
Aug 02 2021 5.88 0.11 1.91% 6.02 6.09 5.86 51,453,409
Jul 30 2021 5.77 -0.26 -4.31% 5.97 6.065 5.73 38,361,728
Jul 29 2021 6.03 0.05 0.84% 6.02 6.0699 5.93 28,492,357
Jul 28 2021 5.98 0.24 4.18% 5.84 6.045 5.8399 50,723,872
Jul 27 2021 5.74 0.05 0.88% 5.66 5.775 5.62 36,881,675
Jul 26 2021 5.69 0.17 3.08% 5.57 5.71 5.56 24,552,597


Your Recent History
NYSE
ITUB
Itau Uniba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.