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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 2.734 2.790 2.727 2.769 24,904,896 +0.06(+2.31%)
Sep 29, 2020 2.762 2.818 2.707 2.707 31,499,286 -0.08(-2.99%)
Sep 28, 2020 2.957 2.978 2.755 2.790 35,442,076 -0.06(-1.96%)
Sep 25, 2020 2.825 2.853 2.794 2.846 34,691,436 -0.02(-0.73%)
Sep 24, 2020 2.804 2.929 2.776 2.867 46,811,008 +0.09(+3.26%)
Sep 23, 2020 2.874 2.908 2.769 2.776 30,260,622 -0.16(-5.45%)
Sep 22, 2020 2.964 2.985 2.874 2.936 32,074,652 +0.03(+1.20%)
Sep 21, 2020 2.880 2.950 2.846 2.901 36,521,796 -0.05(-1.65%)
Sep 18, 2020 3.061 3.075 2.922 2.950 64,188,184 -0.19(-5.99%)
Sep 17, 2020 3.061 3.138 3.054 3.138 26,662,286 +0.03(+0.89%)
Sep 16, 2020 3.117 3.180 3.089 3.110 28,900,900 -0.01(-0.22%)
Sep 15, 2020 3.159 3.187 3.082 3.117 31,285,476 -0.03(-0.88%)
Sep 14, 2020 3.061 3.173 3.034 3.145 34,973,212 +0.08(+2.49%)
Sep 11, 2020 3.096 3.121 3.034 3.068 17,600,256 -0.03(-1.12%)
Sep 10, 2020 3.194 3.228 3.103 3.103 32,144,158 -0.08(-2.41%)
Sep 09, 2020 3.194 3.207 3.145 3.180 30,828,484 +0.05(+1.56%)
Sep 08, 2020 3.173 3.192 3.131 3.131 35,627,716 -0.10(-3.23%)
Sep 04, 2020 3.270 3.305 3.194 3.235 59,365,888 -0.01(-0.21%)
Sep 03, 2020 3.194 3.319 3.194 3.242 86,543,744 +0.13(+4.02%)
Sep 02, 2020 3.096 3.138 3.072 3.117 33,423,960 +0.01(+0.22%)
Sep 01, 2020 3.054 3.131 3.041 3.110 94,219,544 +0.15(+4.99%)
Aug 31, 2020 3.059 3.059 2.962 2.962 60,748,264 -0.15(-4.91%)
Aug 28, 2020 3.053 3.126 3.039 3.115 175,042,064 +0.13(+4.19%)
Aug 27, 2020 2.983 3.039 2.955 2.990 39,335,564 +0.06(+1.90%)
Aug 26, 2020 3.032 3.032 2.886 2.934 34,824,608 -0.10(-3.21%)
Aug 25, 2020 3.039 3.053 2.969 3.032 57,994,668 +0.01(+0.23%)
Aug 24, 2020 3.032 3.073 3.004 3.025 43,121,868 +0.06(+2.11%)
Aug 21, 2020 2.983 2.983 2.934 2.962 35,941,116 -0.03(-1.16%)
Aug 20, 2020 2.920 3.018 2.872 2.997 42,222,984 -0.03(-0.92%)
Aug 19, 2020 3.053 3.073 3.018 3.025 32,267,300 -0.03(-1.14%)
Aug 18, 2020 3.108 3.132 3.026 3.059 64,254,952 +0.03(+1.14%)
Aug 17, 2020 3.143 3.150 2.997 3.025 40,121,272 -0.12(-3.96%)
Aug 14, 2020 3.150 3.219 3.136 3.150 34,253,848 -0.01(-0.44%)
Aug 13, 2020 3.240 3.303 3.150 3.164 36,265,920 -0.03(-1.08%)
Aug 12, 2020 3.296 3.296 3.150 3.199 37,127,572 -0.07(-2.12%)
Aug 11, 2020 3.323 3.337 3.268 3.268 33,503,186 -0.02(-0.63%)
Aug 10, 2020 3.289 3.327 3.240 3.289 29,323,298 +0.03(+1.07%)
Aug 07, 2020 3.289 3.379 3.233 3.254 50,124,752 -0.10(-3.10%)
Aug 06, 2020 3.330 3.400 3.292 3.358 32,085,232 +0.01(+0.21%)
Aug 05, 2020 3.407 3.441 3.296 3.351 47,582,852 -0.03(-0.82%)
Aug 04, 2020 3.414 3.462 3.282 3.379 50,713,888 -0.10(-2.79%)
Aug 03, 2020 3.497 3.594 3.434 3.476 41,094,964 -0.06(-1.71%)
Jul 31, 2020 3.661 3.661 3.530 3.537 24,140,308 -0.19(-5.20%)
Jul 30, 2020 3.738 3.765 3.641 3.731 20,387,404 -0.05(-1.28%)
Jul 29, 2020 3.772 3.814 3.745 3.779 26,172,318 +0.08(+2.06%)
Jul 28, 2020 3.682 3.779 3.682 3.703 23,297,988 -0.01(-0.37%)
Jul 27, 2020 3.530 3.738 3.530 3.717 38,145,456 +0.19(+5.30%)
Jul 24, 2020 3.502 3.582 3.439 3.530 21,979,768 +0.01(+0.20%)
Jul 23, 2020 3.613 3.637 3.516 3.523 23,614,376 -0.17(-4.51%)
Jul 22, 2020 3.689 3.710 3.616 3.689 25,787,894 +0.01(+0.19%)
Jul 21, 2020 3.654 3.745 3.627 3.682 38,309,032 +0.15(+4.32%)
Jul 20, 2020 3.467 3.564 3.457 3.530 26,002,002 +0.05(+1.39%)
Jul 17, 2020 3.516 3.537 3.474 3.481 19,105,826 +0.00(+0.00%)
Jul 16, 2020 3.495 3.537 3.474 3.481 24,883,014 -0.04(-1.18%)
Jul 15, 2020 3.585 3.620 3.481 3.523 21,202,396 -0.02(-0.59%)
Jul 14, 2020 3.412 3.550 3.356 3.543 30,115,172 +0.09(+2.61%)
Jul 13, 2020 3.543 3.550 3.453 3.453 19,726,438 -0.08(-2.16%)
Jul 10, 2020 3.446 3.550 3.426 3.530 27,636,802 +0.03(+0.79%)
Jul 09, 2020 3.516 3.543 3.446 3.502 33,290,232 +0.02(+0.60%)
Jul 08, 2020 3.439 3.509 3.426 3.481 30,120,970 +0.11(+3.29%)
Jul 07, 2020 3.578 3.620 3.370 3.370 75,548,016 -0.20(-5.63%)
Jul 06, 2020 3.550 3.627 3.537 3.571 32,233,668 +0.15(+4.46%)
Jul 02, 2020 3.467 3.578 3.412 3.419 37,154,024 +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.