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 )

6.100 +0.050 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2020 4.747 4.923 4.720 4.885 69,801,808 +0.08(+1.73%)
Feb 27, 2020 4.796 4.989 4.782 4.803 55,553,132 -0.03(-0.57%)
Feb 26, 2020 4.906 4.968 4.789 4.830 43,561,732 -0.04(-0.85%)
Feb 25, 2020 4.913 4.948 4.837 4.872 22,734,366 -0.04(-0.79%)
Feb 24, 2020 4.944 4.944 4.810 4.911 25,863,728 -0.19(-3.67%)
Feb 21, 2020 5.071 5.155 5.065 5.098 26,018,094 -0.06(-1.17%)
Feb 20, 2020 5.172 5.192 5.118 5.158 23,652,246 -0.03(-0.52%)
Feb 19, 2020 5.205 5.232 5.155 5.185 30,298,634 +0.05(+0.91%)
Feb 18, 2020 5.138 5.152 5.044 5.138 32,029,952 -0.11(-2.17%)
Feb 14, 2020 5.292 5.299 5.218 5.252 23,063,820 -0.03(-0.51%)
Feb 13, 2020 5.299 5.325 5.235 5.279 28,154,840 -0.04(-0.75%)
Feb 12, 2020 5.419 5.433 5.312 5.319 53,215,460 -0.07(-1.36%)
Feb 11, 2020 5.433 5.473 5.332 5.392 72,487,368 +0.11(+2.15%)
Feb 10, 2020 5.205 5.325 5.178 5.279 72,745,304 +0.09(+1.68%)
Feb 07, 2020 5.158 5.259 5.152 5.192 55,565,624 -0.00(-0.09%)
Feb 06, 2020 5.276 5.283 5.143 5.196 43,516,880 -0.03(-0.64%)
Feb 05, 2020 5.296 5.317 5.230 5.230 39,190,148 +0.05(+0.90%)
Feb 04, 2020 5.216 5.243 5.163 5.183 18,989,556 +0.03(+0.65%)
Feb 03, 2020 5.149 5.223 5.149 5.149 26,019,320 +0.06(+1.18%)
Jan 31, 2020 5.129 5.153 5.049 5.089 53,820,612 -0.13(-2.56%)
Jan 30, 2020 5.149 5.223 5.096 5.223 71,220,008 +0.01(+0.26%)
Jan 29, 2020 5.323 5.350 5.189 5.210 31,821,284 -0.11(-2.14%)
Jan 28, 2020 5.323 5.337 5.256 5.323 22,842,892 +0.02(+0.38%)
Jan 27, 2020 5.343 5.383 5.290 5.303 30,269,296 -0.13(-2.46%)
Jan 24, 2020 5.490 5.510 5.390 5.437 17,067,522 -0.05(-0.97%)
Jan 23, 2020 5.424 5.557 5.383 5.490 51,234,544 +0.13(+2.50%)
Jan 22, 2020 5.377 5.397 5.330 5.357 26,472,948 +0.03(+0.63%)
Jan 21, 2020 5.457 5.477 5.290 5.323 53,289,696 -0.27(-4.78%)
Jan 17, 2020 5.597 5.627 5.557 5.591 31,922,838 +0.05(+0.97%)
Jan 16, 2020 5.531 5.584 5.477 5.537 32,760,450 +0.00(+0.00%)
Jan 15, 2020 5.564 5.571 5.490 5.537 46,426,376 -0.12(-2.13%)
Jan 14, 2020 5.617 5.658 5.574 5.658 50,468,160 -0.01(-0.12%)
Jan 13, 2020 5.624 5.711 5.624 5.664 53,295,264 +0.01(+0.24%)
Jan 10, 2020 5.751 5.768 5.619 5.651 41,423,336 -0.07(-1.29%)
Jan 09, 2020 5.684 5.751 5.624 5.724 54,165,436 -0.13(-2.17%)
Jan 08, 2020 5.898 5.959 5.838 5.852 35,971,948 -0.09(-1.46%)
Jan 07, 2020 5.985 6.005 5.928 5.938 26,223,986 -0.15(-2.42%)
Jan 06, 2020 6.086 6.159 6.045 6.086 19,848,912 -0.13(-2.15%)
Jan 03, 2020 6.199 6.276 6.169 6.219 23,311,768 -0.05(-0.85%)
Jan 02, 2020 6.159 6.286 6.146 6.273 16,201,007 +0.16(+2.55%)
Dec 31, 2019 6.070 6.130 6.070 6.117 5,607,750 +0.00(+0.00%)
Dec 30, 2019 6.183 6.190 6.103 6.117 16,443,104 +0.03(+0.44%)
Dec 27, 2019 6.157 6.157 6.063 6.090 13,670,902 -0.03(-0.44%)
Dec 26, 2019 6.063 6.137 6.063 6.117 12,796,896 +0.15(+2.46%)
Dec 24, 2019 6.016 6.016 5.970 5.970 3,317,349 -0.01(-0.22%)
Dec 23, 2019 5.970 6.023 5.953 5.983 13,544,024 +0.08(+1.36%)
Dec 20, 2019 5.970 5.983 5.903 5.903 20,865,972 -0.11(-1.78%)
Dec 19, 2019 5.936 6.030 5.936 6.010 20,473,426 +0.01(+0.11%)
Dec 18, 2019 5.903 6.030 5.896 6.003 22,500,342 +0.12(+2.05%)
Dec 17, 2019 5.843 5.943 5.816 5.883 19,294,870 +0.03(+0.46%)
Dec 16, 2019 5.929 6.003 5.856 5.856 24,598,816 -0.03(-0.45%)
Dec 13, 2019 5.762 5.923 5.762 5.883 25,219,694 +0.09(+1.48%)
Dec 12, 2019 5.764 5.827 5.744 5.797 26,721,412 +0.06(+1.05%)
Dec 11, 2019 5.830 5.904 5.730 5.737 37,960,572 -0.04(-0.69%)
Dec 10, 2019 5.864 5.864 5.737 5.777 21,169,074 -0.10(-1.70%)
Dec 09, 2019 5.724 5.941 5.717 5.877 31,075,216 +0.11(+1.97%)
Dec 06, 2019 5.817 5.837 5.717 5.764 48,442,064 -0.03(-0.58%)
Dec 05, 2019 5.830 5.854 5.764 5.797 26,675,272 +0.05(+0.81%)
Dec 04, 2019 5.670 5.804 5.663 5.750 42,813,444 +0.17(+2.99%)
Dec 03, 2019 5.610 5.633 5.530 5.583 22,390,616 +0.01(+0.12%)
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.