Skip to main content

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

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 24,990,022 +0.06(+2.31%)
Sep 29, 2020 2.753 2.808 2.697 2.697 31,606,950 -0.08(-2.99%)
Sep 28, 2020 2.947 2.968 2.746 2.781 35,563,216 -0.06(-1.96%)
Sep 25, 2020 2.815 2.843 2.784 2.836 34,810,012 -0.02(-0.73%)
Sep 24, 2020 2.794 2.919 2.767 2.857 46,971,008 +0.09(+3.26%)
Sep 23, 2020 2.864 2.898 2.760 2.767 30,364,054 -0.16(-5.45%)
Sep 22, 2020 2.954 2.975 2.864 2.926 32,184,284 +0.03(+1.20%)
Sep 21, 2020 2.871 2.940 2.836 2.891 36,646,628 -0.05(-1.65%)
Sep 18, 2020 3.051 3.065 2.912 2.940 64,407,584 -0.19(-5.99%)
Sep 17, 2020 3.051 3.127 3.044 3.127 26,753,420 +0.03(+0.89%)
Sep 16, 2020 3.106 3.169 3.079 3.099 28,999,684 -0.01(-0.22%)
Sep 15, 2020 3.148 3.176 3.072 3.106 31,392,410 -0.03(-0.89%)
Sep 14, 2020 3.051 3.162 3.023 3.134 35,092,752 +0.08(+2.49%)
Sep 11, 2020 3.086 3.110 3.023 3.058 17,660,414 -0.03(-1.12%)
Sep 10, 2020 3.183 3.217 3.093 3.093 32,254,028 -0.08(-2.41%)
Sep 09, 2020 3.183 3.197 3.134 3.169 30,933,856 +0.05(+1.56%)
Sep 08, 2020 3.162 3.181 3.120 3.120 35,749,492 -0.10(-3.23%)
Sep 04, 2020 3.259 3.294 3.183 3.224 59,568,804 -0.01(-0.21%)
Sep 03, 2020 3.183 3.308 3.183 3.231 86,839,552 +0.12(+4.02%)
Sep 02, 2020 3.086 3.127 3.061 3.106 33,538,204 +0.01(+0.22%)
Sep 01, 2020 3.044 3.120 3.030 3.099 94,541,584 +0.15(+4.99%)
Aug 31, 2020 3.049 3.049 2.952 2.952 60,953,300 -0.15(-4.91%)
Aug 28, 2020 3.042 3.115 3.028 3.105 175,632,864 +0.12(+4.19%)
Aug 27, 2020 2.973 3.028 2.945 2.980 39,468,328 +0.06(+1.90%)
Aug 26, 2020 3.021 3.021 2.876 2.924 34,942,144 -0.10(-3.21%)
Aug 25, 2020 3.028 3.042 2.959 3.021 58,190,408 +0.01(+0.23%)
Aug 24, 2020 3.021 3.063 2.994 3.015 43,267,408 +0.06(+2.11%)
Aug 21, 2020 2.973 2.973 2.924 2.952 36,062,420 -0.03(-1.16%)
Aug 20, 2020 2.911 3.008 2.862 2.987 42,365,492 -0.03(-0.92%)
Aug 19, 2020 3.042 3.063 3.008 3.015 32,376,206 -0.03(-1.14%)
Aug 18, 2020 3.098 3.122 3.016 3.049 64,471,820 +0.03(+1.11%)
Aug 17, 2020 3.133 3.140 2.988 3.016 40,244,908 -0.12(-3.96%)
Aug 14, 2020 3.140 3.209 3.126 3.140 34,359,404 -0.01(-0.44%)
Aug 13, 2020 3.230 3.292 3.140 3.154 36,377,676 -0.03(-1.08%)
Aug 12, 2020 3.286 3.286 3.140 3.189 37,241,980 -0.07(-2.12%)
Aug 11, 2020 3.313 3.327 3.258 3.258 33,606,428 -0.02(-0.63%)
Aug 10, 2020 3.279 3.317 3.230 3.279 29,413,660 +0.03(+1.07%)
Aug 07, 2020 3.279 3.368 3.223 3.244 50,279,212 -0.10(-3.10%)
Aug 06, 2020 3.320 3.389 3.282 3.348 32,184,104 +0.01(+0.21%)
Aug 05, 2020 3.396 3.431 3.286 3.341 47,729,484 -0.03(-0.82%)
Aug 04, 2020 3.403 3.452 3.272 3.369 50,870,164 -0.10(-2.79%)
Aug 03, 2020 3.486 3.583 3.424 3.465 41,221,600 -0.06(-1.72%)
Jul 31, 2020 3.650 3.650 3.519 3.526 24,213,202 -0.19(-5.20%)
Jul 30, 2020 3.726 3.754 3.630 3.719 20,448,964 -0.05(-1.28%)
Jul 29, 2020 3.761 3.802 3.733 3.768 26,251,348 +0.08(+2.06%)
Jul 28, 2020 3.671 3.768 3.671 3.692 23,368,338 -0.01(-0.37%)
Jul 27, 2020 3.519 3.726 3.519 3.706 38,260,636 +0.19(+5.30%)
Jul 24, 2020 3.491 3.571 3.429 3.519 22,046,138 +0.01(+0.20%)
Jul 23, 2020 3.602 3.626 3.505 3.512 23,685,682 -0.17(-4.51%)
Jul 22, 2020 3.678 3.699 3.605 3.678 25,865,764 +0.01(+0.19%)
Jul 21, 2020 3.643 3.733 3.616 3.671 38,424,712 +0.15(+4.32%)
Jul 20, 2020 3.457 3.554 3.446 3.519 26,080,516 +0.05(+1.39%)
Jul 17, 2020 3.505 3.526 3.464 3.471 19,163,518 +0.00(+0.00%)
Jul 16, 2020 3.484 3.526 3.464 3.471 24,958,150 -0.04(-1.18%)
Jul 15, 2020 3.574 3.609 3.471 3.512 21,266,420 -0.02(-0.59%)
Jul 14, 2020 3.401 3.540 3.346 3.533 30,206,108 +0.09(+2.61%)
Jul 13, 2020 3.533 3.540 3.443 3.443 19,786,004 -0.08(-2.16%)
Jul 10, 2020 3.436 3.540 3.415 3.519 27,720,254 +0.03(+0.79%)
Jul 09, 2020 3.505 3.533 3.436 3.491 33,390,756 +0.02(+0.60%)
Jul 08, 2020 3.429 3.498 3.415 3.471 30,211,922 +0.11(+3.29%)
Jul 07, 2020 3.567 3.609 3.360 3.360 75,776,136 -0.20(-5.63%)
Jul 06, 2020 3.540 3.616 3.526 3.560 32,331,000 +0.15(+4.46%)
Jul 02, 2020 3.457 3.567 3.401 3.408 37,266,212 +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.