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

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

5.820 -0.120 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 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 (%)
Oct 30, 2020 2.844 2.865 2.782 2.844 54,490,888 -0.03(-1.21%)
Oct 29, 2020 2.803 2.893 2.754 2.879 60,414,560 +0.06(+1.97%)
Oct 28, 2020 2.900 2.939 2.817 2.824 44,132,464 -0.22(-7.09%)
Oct 27, 2020 3.130 3.157 3.011 3.039 55,761,388 -0.10(-3.32%)
Oct 26, 2020 3.130 3.185 3.084 3.143 42,974,792 +0.02(+0.67%)
Oct 23, 2020 3.234 3.262 3.123 3.123 40,658,232 -0.06(-1.97%)
Oct 22, 2020 3.046 3.199 3.046 3.185 50,198,492 +0.17(+5.53%)
Oct 21, 2020 2.970 3.095 2.970 3.018 63,157,952 +0.02(+0.70%)
Oct 20, 2020 2.956 3.039 2.952 2.997 41,648,896 +0.13(+4.61%)
Oct 19, 2020 2.865 2.977 2.830 2.865 41,200,080 +0.03(+0.98%)
Oct 16, 2020 2.865 2.879 2.830 2.837 31,759,030 -0.06(-2.16%)
Oct 15, 2020 2.879 2.931 2.865 2.900 29,290,554 -0.04(-1.42%)
Oct 14, 2020 2.956 2.984 2.921 2.942 24,145,020 -0.01(-0.47%)
Oct 13, 2020 2.963 2.997 2.914 2.956 44,721,116 -0.06(-2.07%)
Oct 12, 2020 2.990 3.039 2.963 3.018 18,668,102 +0.02(+0.70%)
Oct 09, 2020 2.956 3.081 2.931 2.997 58,802,592 +0.03(+0.94%)
Oct 08, 2020 2.803 2.997 2.782 2.970 52,373,836 +0.19(+7.02%)
Oct 07, 2020 2.837 2.851 2.768 2.775 33,426,738 -0.06(-1.97%)
Oct 06, 2020 2.872 2.942 2.789 2.830 45,042,088 -0.01(-0.49%)
Oct 05, 2020 2.747 2.858 2.733 2.844 22,757,068 +0.08(+2.76%)
Oct 02, 2020 2.740 2.865 2.733 2.768 42,305,928 +0.02(+0.76%)
Oct 01, 2020 2.747 2.754 2.702 2.747 18,057,110 -0.02(-0.69%)
Sep 30, 2020 2.731 2.787 2.724 2.766 24,932,402 +0.06(+2.31%)
Sep 29, 2020 2.759 2.815 2.704 2.704 31,534,074 -0.08(-2.99%)
Sep 28, 2020 2.954 2.975 2.752 2.787 35,481,220 -0.06(-1.96%)
Sep 25, 2020 2.822 2.849 2.790 2.843 34,729,752 -0.02(-0.73%)
Sep 24, 2020 2.801 2.926 2.773 2.863 46,862,708 +0.09(+3.26%)
Sep 23, 2020 2.870 2.905 2.766 2.773 30,294,044 -0.16(-5.45%)
Sep 22, 2020 2.961 2.982 2.870 2.933 32,110,076 +0.03(+1.20%)
Sep 21, 2020 2.877 2.947 2.843 2.898 36,562,132 -0.05(-1.65%)
Sep 18, 2020 3.058 3.072 2.919 2.947 64,259,076 -0.19(-5.99%)
Sep 17, 2020 3.058 3.134 3.051 3.134 26,691,734 +0.03(+0.89%)
Sep 16, 2020 3.114 3.176 3.086 3.107 28,932,820 -0.01(-0.22%)
Sep 15, 2020 3.155 3.183 3.079 3.114 31,320,028 -0.03(-0.88%)
Sep 14, 2020 3.058 3.169 3.030 3.141 35,011,836 +0.08(+2.49%)
Sep 11, 2020 3.093 3.117 3.030 3.065 17,619,694 -0.03(-1.12%)
Sep 10, 2020 3.190 3.225 3.100 3.100 32,179,660 -0.08(-2.41%)
Sep 09, 2020 3.190 3.204 3.141 3.176 30,862,532 +0.05(+1.56%)
Sep 08, 2020 3.169 3.188 3.127 3.127 35,667,064 -0.10(-3.23%)
Sep 04, 2020 3.267 3.301 3.190 3.232 59,431,456 -0.01(-0.21%)
Sep 03, 2020 3.190 3.315 3.190 3.239 86,639,328 +0.13(+4.02%)
Sep 02, 2020 3.093 3.134 3.068 3.114 33,460,876 +0.01(+0.22%)
Sep 01, 2020 3.051 3.127 3.037 3.107 94,323,600 +0.15(+4.99%)
Aug 31, 2020 3.056 3.056 2.959 2.959 60,815,360 -0.15(-4.91%)
Aug 28, 2020 3.049 3.122 3.035 3.112 175,235,392 +0.13(+4.19%)
Aug 27, 2020 2.980 3.035 2.952 2.987 39,379,008 +0.06(+1.90%)
Aug 26, 2020 3.028 3.028 2.882 2.931 34,863,068 -0.10(-3.21%)
Aug 25, 2020 3.035 3.049 2.966 3.028 58,058,720 +0.01(+0.23%)
Aug 24, 2020 3.028 3.070 3.001 3.021 43,169,492 +0.06(+2.11%)
Aug 21, 2020 2.980 2.980 2.931 2.959 35,980,812 -0.03(-1.16%)
Aug 20, 2020 2.917 3.014 2.869 2.994 42,269,616 -0.03(-0.92%)
Aug 19, 2020 3.049 3.070 3.014 3.021 32,302,936 -0.03(-1.14%)
Aug 18, 2020 3.105 3.129 3.023 3.056 64,325,916 +0.03(+1.14%)
Aug 17, 2020 3.140 3.146 2.994 3.022 40,165,588 -0.12(-3.96%)
Aug 14, 2020 3.146 3.216 3.133 3.146 34,291,684 -0.01(-0.44%)
Aug 13, 2020 3.237 3.299 3.146 3.160 36,305,976 -0.03(-1.08%)
Aug 12, 2020 3.292 3.292 3.146 3.195 37,168,580 -0.07(-2.12%)
Aug 11, 2020 3.320 3.334 3.264 3.264 33,540,190 -0.02(-0.63%)
Aug 10, 2020 3.285 3.323 3.237 3.285 29,355,688 +0.03(+1.07%)
Aug 07, 2020 3.285 3.375 3.230 3.250 50,180,116 -0.10(-3.10%)
Aug 06, 2020 3.327 3.396 3.289 3.354 32,120,672 +0.01(+0.21%)
Aug 05, 2020 3.403 3.438 3.292 3.347 47,635,412 -0.03(-0.82%)
Aug 04, 2020 3.410 3.458 3.278 3.375 50,769,904 -0.10(-2.79%)
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.