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 )

6.380 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 29, 2021 3.714 3.732 3.609 3.651 69,268,688 -0.13(-3.51%)
Jan 28, 2021 3.742 3.826 3.707 3.784 64,696,416 +0.10(+2.85%)
Jan 27, 2021 3.693 3.770 3.616 3.679 52,895,832 -0.02(-0.57%)
Jan 26, 2021 3.847 3.854 3.693 3.700 51,513,272 +0.03(+0.95%)
Jan 25, 2021 3.742 3.742 3.644 3.665 40,752,432 -0.11(-2.80%)
Jan 22, 2021 3.806 3.817 3.715 3.771 50,687,992 -0.13(-3.23%)
Jan 21, 2021 3.952 3.966 3.862 3.896 39,819,056 -0.10(-2.62%)
Jan 20, 2021 4.036 4.050 3.973 4.001 30,147,166 -0.05(-1.21%)
Jan 19, 2021 4.134 4.155 4.008 4.050 51,107,048 -0.11(-2.68%)
Jan 15, 2021 4.239 4.260 4.141 4.162 45,658,232 -0.24(-5.40%)
Jan 14, 2021 4.218 4.434 4.204 4.399 68,043,960 +0.24(+5.70%)
Jan 13, 2021 4.239 4.239 4.113 4.162 54,798,088 -0.05(-1.16%)
Jan 12, 2021 4.106 4.253 4.085 4.211 50,528,536 +0.09(+2.20%)
Jan 11, 2021 4.106 4.148 4.043 4.120 62,487,480 -0.12(-2.80%)
Jan 08, 2021 4.294 4.315 4.204 4.239 62,546,640 -0.03(-0.65%)
Jan 07, 2021 4.267 4.287 4.183 4.267 53,978,704 +0.08(+1.83%)
Jan 06, 2021 4.113 4.260 4.092 4.190 66,099,304 +0.10(+2.56%)
Jan 05, 2021 4.001 4.120 3.980 4.085 52,573,100 -0.03(-0.68%)
Jan 04, 2021 4.267 4.280 4.092 4.113 46,392,236 -0.14(-3.24%)
Dec 31, 2020 4.251 4.251 4.251 42,426,392 -0.03(-0.65%)
Dec 30, 2020 4.286 4.348 4.261 4.279 42,426,392 -0.02(-0.49%)
Dec 29, 2020 4.320 4.341 4.279 4.299 51,439,904 +0.02(+0.49%)
Dec 28, 2020 4.306 4.306 4.230 4.279 37,398,392 -0.04(-0.97%)
Dec 24, 2020 4.306 4.324 4.251 4.320 12,250,246 +0.02(+0.49%)
Dec 23, 2020 4.265 4.313 4.251 4.299 47,551,768 +0.07(+1.65%)
Dec 22, 2020 4.265 4.306 4.202 4.230 53,989,796 -0.01(-0.33%)
Dec 21, 2020 4.272 4.306 4.216 4.244 63,950,852 -0.13(-2.88%)
Dec 18, 2020 4.369 4.415 4.345 4.369 63,298,452 -0.02(-0.48%)
Dec 17, 2020 4.411 4.439 4.334 4.390 43,300,896 +0.01(+0.16%)
Dec 16, 2020 4.293 4.404 4.230 4.383 53,717,732 +0.07(+1.62%)
Dec 15, 2020 4.251 4.320 4.230 4.313 43,542,532 +0.09(+2.15%)
Dec 14, 2020 4.341 4.369 4.223 4.223 50,881,248 -0.13(-3.04%)
Dec 11, 2020 4.306 4.362 4.286 4.355 56,538,988 -0.03(-0.77%)
Dec 10, 2020 4.243 4.410 4.208 4.389 71,898,424 +0.23(+5.53%)
Dec 09, 2020 4.187 4.219 4.104 4.159 55,079,804 +0.01(+0.34%)
Dec 08, 2020 4.215 4.278 4.131 4.145 49,110,612 -0.03(-0.83%)
Dec 07, 2020 4.229 4.285 4.124 4.180 66,246,944 +0.04(+1.01%)
Dec 04, 2020 4.055 4.159 4.048 4.138 54,981,852 +0.06(+1.54%)
Dec 03, 2020 4.090 4.208 4.048 4.076 67,666,504 +0.06(+1.39%)
Dec 02, 2020 3.936 4.041 3.915 4.020 53,309,496 +0.03(+0.70%)
Dec 01, 2020 3.853 4.055 3.846 3.992 83,317,736 +0.27(+7.16%)
Nov 30, 2020 3.774 3.844 3.697 3.725 67,462,272 -0.10(-2.73%)
Nov 27, 2020 3.823 3.899 3.816 3.830 51,734,240 -0.03(-0.90%)
Nov 25, 2020 3.788 3.899 3.781 3.865 93,722,992 -0.01(-0.36%)
Nov 24, 2020 3.837 3.913 3.816 3.879 64,325,440 +0.15(+4.11%)
Nov 23, 2020 3.732 3.746 3.677 3.725 61,808,312 +0.04(+1.13%)
Nov 20, 2020 3.725 3.753 3.656 3.684 36,869,856 -0.08(-2.04%)
Nov 19, 2020 3.774 3.837 3.732 3.760 65,853,124 +0.01(+0.19%)
Nov 18, 2020 3.802 3.851 3.725 3.753 67,747,480 -0.09(-2.36%)
Nov 17, 2020 3.725 3.858 3.718 3.844 65,192,700 +0.08(+2.03%)
Nov 16, 2020 3.760 3.802 3.711 3.767 68,758,120 +0.14(+3.84%)
Nov 13, 2020 3.558 3.642 3.544 3.628 49,542,724 +0.08(+2.16%)
Nov 12, 2020 3.621 3.663 3.498 3.551 63,322,340 -0.14(-3.77%)
Nov 11, 2020 3.656 3.739 3.635 3.691 70,445,712 -0.06(-1.67%)
Nov 10, 2020 3.628 3.760 3.593 3.753 96,826,968 +0.18(+5.07%)
Nov 09, 2020 3.614 3.649 3.475 3.572 102,735,712 +0.27(+8.23%)
Nov 06, 2020 3.224 3.318 3.175 3.301 51,760,232 +0.08(+2.38%)
Nov 05, 2020 3.203 3.238 3.154 3.224 69,505,976 +0.18(+5.95%)
Nov 04, 2020 3.008 3.113 3.008 3.043 73,433,136 +0.14(+4.80%)
Nov 03, 2020 2.938 2.966 2.869 2.904 50,669,060 +0.05(+1.71%)
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.