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 )

6.050 -0.180 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 2.941 2.983 2.900 2.914 41,067,116 -0.18(-5.82%)
Apr 29, 2020 2.983 3.108 2.962 3.094 55,747,708 +0.15(+5.18%)
Apr 28, 2020 2.838 2.962 2.789 2.941 85,937,224 +0.31(+11.84%)
Apr 27, 2020 2.685 2.727 2.592 2.630 55,192,812 +0.10(+3.82%)
Apr 24, 2020 2.651 2.651 2.485 2.533 87,632,232 -0.24(-8.50%)
Apr 23, 2020 2.865 2.865 2.741 2.768 64,325,160 -0.08(-2.91%)
Apr 22, 2020 2.872 2.955 2.845 2.851 86,298,536 +0.05(+1.73%)
Apr 21, 2020 2.886 2.907 2.789 2.803 47,848,260 -0.14(-4.71%)
Apr 20, 2020 2.983 2.990 2.921 2.941 39,087,704 -0.12(-3.85%)
Apr 17, 2020 3.108 3.114 2.969 3.059 25,606,274 +0.08(+2.55%)
Apr 16, 2020 3.114 3.121 2.976 2.983 35,568,316 -0.13(-4.22%)
Apr 15, 2020 3.108 3.232 3.059 3.114 30,797,254 -0.13(-4.05%)
Apr 14, 2020 3.274 3.367 3.232 3.246 38,398,820 +0.05(+1.52%)
Apr 13, 2020 3.135 3.211 3.052 3.198 36,778,604 -0.01(-0.43%)
Apr 09, 2020 3.315 3.374 3.186 3.211 42,617,452 -0.03(-0.85%)
Apr 08, 2020 3.066 3.274 3.035 3.239 42,694,508 +0.21(+6.85%)
Apr 07, 2020 3.170 3.198 3.004 3.031 47,743,532 +0.15(+5.04%)
Apr 06, 2020 2.941 2.994 2.855 2.886 49,509,280 +0.19(+6.92%)
Apr 03, 2020 2.748 2.748 2.602 2.699 53,530,408 -0.14(-4.88%)
Apr 02, 2020 2.817 2.900 2.796 2.838 33,661,264 +0.01(+0.49%)
Apr 01, 2020 2.921 2.948 2.793 2.824 38,679,688 -0.28(-9.08%)
Mar 31, 2020 3.203 3.216 3.030 3.106 43,466,916 -0.14(-4.26%)
Mar 30, 2020 3.161 3.327 3.064 3.244 46,196,964 +0.08(+2.63%)
Mar 27, 2020 3.147 3.292 3.061 3.161 61,108,832 -0.23(-6.73%)
Mar 26, 2020 3.369 3.438 3.313 3.389 84,853,168 +0.12(+3.81%)
Mar 25, 2020 3.057 3.476 2.995 3.265 96,583,912 +0.18(+5.83%)
Mar 24, 2020 3.023 3.175 2.940 3.085 35,993,120 +0.30(+10.95%)
Mar 23, 2020 2.891 2.919 2.649 2.781 55,147,160 -0.25(-8.22%)
Mar 20, 2020 3.196 3.237 2.974 3.030 78,560,280 -0.08(-2.45%)
Mar 19, 2020 2.981 3.216 2.836 3.106 72,261,328 +0.04(+1.35%)
Mar 18, 2020 3.092 3.286 2.877 3.064 72,056,600 -0.33(-9.59%)
Mar 17, 2020 3.355 3.683 3.199 3.389 56,256,080 +0.12(+3.59%)
Mar 16, 2020 3.396 3.576 3.244 3.272 60,469,960 -0.53(-13.84%)
Mar 13, 2020 4.005 4.005 3.412 3.797 107,512,536 +0.50(+15.09%)
Mar 12, 2020 3.334 3.514 3.064 3.299 80,918,904 -0.53(-13.74%)
Mar 11, 2020 4.143 4.161 3.649 3.825 95,419,648 -0.43(-10.08%)
Mar 10, 2020 4.219 4.268 4.064 4.254 51,290,288 +0.33(+8.47%)
Mar 09, 2020 4.081 4.129 3.884 3.922 63,032,560 -0.50(-11.41%)
Mar 06, 2020 4.475 4.524 4.378 4.427 53,066,796 -0.18(-3.90%)
Mar 05, 2020 4.634 4.655 4.503 4.607 61,266,336 -0.21(-4.31%)
Mar 04, 2020 4.807 4.821 4.710 4.814 45,226,448 +0.01(+0.14%)
Mar 03, 2020 4.821 4.932 4.731 4.807 59,250,732 -0.12(-2.52%)
Mar 02, 2020 4.883 4.966 4.797 4.932 58,041,792 +0.04(+0.89%)
Feb 28, 2020 4.750 4.926 4.722 4.888 69,761,736 +0.08(+1.73%)
Feb 27, 2020 4.798 4.992 4.785 4.805 55,521,244 -0.03(-0.57%)
Feb 26, 2020 4.909 4.971 4.791 4.833 43,536,724 -0.04(-0.85%)
Feb 25, 2020 4.916 4.951 4.840 4.874 22,721,314 -0.04(-0.79%)
Feb 24, 2020 4.947 4.947 4.813 4.914 25,848,882 -0.19(-3.67%)
Feb 21, 2020 5.074 5.158 5.067 5.101 26,003,160 -0.06(-1.17%)
Feb 20, 2020 5.175 5.195 5.121 5.161 23,638,668 -0.03(-0.52%)
Feb 19, 2020 5.208 5.235 5.158 5.188 30,281,242 +0.05(+0.91%)
Feb 18, 2020 5.141 5.154 5.047 5.141 32,011,566 -0.11(-2.17%)
Feb 14, 2020 5.295 5.302 5.221 5.255 23,050,580 -0.03(-0.51%)
Feb 13, 2020 5.302 5.329 5.238 5.282 28,138,678 -0.04(-0.75%)
Feb 12, 2020 5.422 5.436 5.315 5.322 53,184,912 -0.07(-1.36%)
Feb 11, 2020 5.436 5.476 5.335 5.395 72,445,760 +0.11(+2.15%)
Feb 10, 2020 5.208 5.329 5.181 5.282 72,703,544 +0.09(+1.68%)
Feb 07, 2020 5.161 5.262 5.154 5.195 55,533,728 -0.00(-0.09%)
Feb 06, 2020 5.279 5.286 5.146 5.199 43,491,904 -0.03(-0.64%)
Feb 05, 2020 5.299 5.320 5.233 5.233 39,167,656 +0.05(+0.90%)
Feb 04, 2020 5.219 5.246 5.166 5.186 18,978,658 +0.03(+0.65%)
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.