Skip to main content

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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.725 2.781 2.718 2.760 24,989,840 +0.06(+2.31%)
Sep 29, 2020 2.753 2.808 2.697 2.697 31,606,720 -0.08(-2.99%)
Sep 28, 2020 2.947 2.968 2.746 2.781 35,562,956 -0.06(-1.96%)
Sep 25, 2020 2.815 2.843 2.784 2.836 34,809,760 -0.02(-0.73%)
Sep 24, 2020 2.794 2.919 2.767 2.857 46,970,664 +0.09(+3.26%)
Sep 23, 2020 2.864 2.898 2.760 2.767 30,363,832 -0.16(-5.45%)
Sep 22, 2020 2.954 2.975 2.864 2.926 32,184,050 +0.03(+1.20%)
Sep 21, 2020 2.871 2.940 2.836 2.891 36,646,360 -0.05(-1.65%)
Sep 18, 2020 3.051 3.065 2.912 2.940 64,407,112 -0.19(-5.99%)
Sep 17, 2020 3.051 3.127 3.044 3.127 26,753,224 +0.03(+0.89%)
Sep 16, 2020 3.106 3.169 3.079 3.100 28,999,472 -0.01(-0.22%)
Sep 15, 2020 3.148 3.176 3.072 3.106 31,392,180 -0.03(-0.88%)
Sep 14, 2020 3.051 3.162 3.023 3.134 35,092,496 +0.08(+2.49%)
Sep 11, 2020 3.086 3.110 3.023 3.058 17,660,286 -0.03(-1.12%)
Sep 10, 2020 3.183 3.217 3.093 3.093 32,253,792 -0.08(-2.41%)
Sep 09, 2020 3.183 3.197 3.134 3.169 30,933,630 +0.05(+1.56%)
Sep 08, 2020 3.162 3.181 3.120 3.120 35,749,228 -0.10(-3.23%)
Sep 04, 2020 3.259 3.294 3.183 3.224 59,568,368 -0.01(-0.21%)
Sep 03, 2020 3.183 3.308 3.183 3.231 86,838,920 +0.12(+4.02%)
Sep 02, 2020 3.086 3.127 3.061 3.106 33,537,960 +0.01(+0.22%)
Sep 01, 2020 3.044 3.120 3.030 3.100 94,540,896 +0.15(+4.99%)
Aug 31, 2020 3.049 3.049 2.952 2.952 60,952,844 -0.15(-4.91%)
Aug 28, 2020 3.042 3.115 3.028 3.105 175,631,552 +0.12(+4.19%)
Aug 27, 2020 2.973 3.028 2.945 2.980 39,468,032 +0.06(+1.90%)
Aug 26, 2020 3.021 3.021 2.876 2.924 34,941,884 -0.10(-3.21%)
Aug 25, 2020 3.028 3.042 2.959 3.021 58,189,972 +0.01(+0.23%)
Aug 24, 2020 3.021 3.063 2.994 3.015 43,267,084 +0.06(+2.11%)
Aug 21, 2020 2.973 2.973 2.924 2.952 36,062,152 -0.03(-1.16%)
Aug 20, 2020 2.911 3.008 2.862 2.987 42,365,176 -0.03(-0.92%)
Aug 19, 2020 3.042 3.063 3.008 3.015 32,375,962 -0.03(-1.14%)
Aug 18, 2020 3.098 3.122 3.016 3.049 64,471,336 +0.03(+1.11%)
Aug 17, 2020 3.133 3.140 2.988 3.016 40,244,608 -0.12(-3.96%)
Aug 14, 2020 3.140 3.209 3.126 3.140 34,359,152 -0.01(-0.44%)
Aug 13, 2020 3.230 3.292 3.140 3.154 36,377,404 -0.03(-1.08%)
Aug 12, 2020 3.286 3.286 3.140 3.189 37,241,704 -0.07(-2.12%)
Aug 11, 2020 3.313 3.327 3.258 3.258 33,606,176 -0.02(-0.63%)
Aug 10, 2020 3.279 3.317 3.230 3.279 29,413,442 +0.03(+1.07%)
Aug 07, 2020 3.279 3.368 3.223 3.244 50,278,840 -0.10(-3.10%)
Aug 06, 2020 3.320 3.389 3.282 3.348 32,183,866 +0.01(+0.21%)
Aug 05, 2020 3.396 3.431 3.286 3.341 47,729,128 -0.03(-0.82%)
Aug 04, 2020 3.403 3.452 3.272 3.369 50,869,788 -0.10(-2.79%)
Aug 03, 2020 3.486 3.583 3.424 3.465 41,221,292 -0.06(-1.72%)
Jul 31, 2020 3.650 3.650 3.519 3.526 24,213,018 -0.19(-5.20%)
Jul 30, 2020 3.726 3.754 3.630 3.719 20,448,810 -0.05(-1.28%)
Jul 29, 2020 3.761 3.802 3.733 3.768 26,251,148 +0.08(+2.06%)
Jul 28, 2020 3.671 3.768 3.671 3.692 23,368,160 -0.01(-0.37%)
Jul 27, 2020 3.519 3.726 3.519 3.706 38,260,348 +0.19(+5.30%)
Jul 24, 2020 3.491 3.571 3.429 3.519 22,045,972 +0.01(+0.20%)
Jul 23, 2020 3.602 3.626 3.505 3.512 23,685,502 -0.17(-4.51%)
Jul 22, 2020 3.678 3.699 3.605 3.678 25,865,566 +0.01(+0.19%)
Jul 21, 2020 3.643 3.733 3.616 3.671 38,424,420 +0.15(+4.32%)
Jul 20, 2020 3.457 3.554 3.446 3.519 26,080,318 +0.05(+1.39%)
Jul 17, 2020 3.505 3.526 3.464 3.471 19,163,372 +0.00(+0.00%)
Jul 16, 2020 3.484 3.526 3.464 3.471 24,957,962 -0.04(-1.18%)
Jul 15, 2020 3.574 3.609 3.471 3.512 21,266,258 -0.02(-0.59%)
Jul 14, 2020 3.401 3.540 3.346 3.533 30,205,880 +0.09(+2.61%)
Jul 13, 2020 3.533 3.540 3.443 3.443 19,785,854 -0.08(-2.16%)
Jul 10, 2020 3.436 3.540 3.415 3.519 27,720,044 +0.03(+0.79%)
Jul 09, 2020 3.505 3.533 3.436 3.491 33,390,502 +0.02(+0.60%)
Jul 08, 2020 3.429 3.498 3.415 3.471 30,211,694 +0.11(+3.29%)
Jul 07, 2020 3.567 3.609 3.360 3.360 75,775,560 -0.20(-5.63%)
Jul 06, 2020 3.540 3.616 3.526 3.560 32,330,754 +0.15(+4.46%)
Jul 02, 2020 3.457 3.567 3.401 3.408 37,265,932 +0.02(+0.61%)
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.