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 )

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
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%)
Nov 02, 2020 2.848 2.890 2.827 2.855 16,522,254 +0.01(+0.31%)
Oct 30, 2020 2.846 2.867 2.783 2.846 54,460,956 -0.03(-1.21%)
Oct 29, 2020 2.804 2.895 2.756 2.881 60,381,372 +0.06(+1.97%)
Oct 28, 2020 2.902 2.940 2.818 2.825 44,108,224 -0.22(-7.09%)
Oct 27, 2020 3.131 3.159 3.013 3.041 55,730,756 -0.10(-3.32%)
Oct 26, 2020 3.131 3.187 3.086 3.145 42,951,184 +0.02(+0.67%)
Oct 23, 2020 3.236 3.263 3.124 3.124 40,635,896 -0.06(-1.97%)
Oct 22, 2020 3.048 3.201 3.048 3.187 50,170,916 +0.17(+5.53%)
Oct 21, 2020 2.971 3.096 2.971 3.020 63,123,260 +0.02(+0.70%)
Oct 20, 2020 2.957 3.041 2.954 2.999 41,626,016 +0.13(+4.61%)
Oct 19, 2020 2.867 2.978 2.832 2.867 41,177,448 +0.03(+0.98%)
Oct 16, 2020 2.867 2.881 2.832 2.839 31,741,584 -0.06(-2.16%)
Oct 15, 2020 2.881 2.933 2.867 2.902 29,274,464 -0.04(-1.42%)
Oct 14, 2020 2.957 2.985 2.923 2.943 24,131,756 -0.01(-0.47%)
Oct 13, 2020 2.964 2.999 2.916 2.957 44,696,548 -0.06(-2.07%)
Oct 12, 2020 2.992 3.041 2.964 3.020 18,657,846 +0.02(+0.70%)
Oct 09, 2020 2.957 3.083 2.933 2.999 58,770,292 +0.03(+0.94%)
Oct 08, 2020 2.804 2.999 2.783 2.971 52,345,064 +0.19(+7.02%)
Oct 07, 2020 2.839 2.853 2.769 2.776 33,408,376 -0.06(-1.97%)
Oct 06, 2020 2.874 2.943 2.790 2.832 45,017,344 -0.01(-0.49%)
Oct 05, 2020 2.749 2.860 2.735 2.846 22,744,568 +0.08(+2.76%)
Oct 02, 2020 2.742 2.867 2.735 2.769 42,282,688 +0.02(+0.76%)
Oct 01, 2020 2.749 2.756 2.703 2.749 18,047,192 -0.02(-0.69%)
Sep 30, 2020 2.733 2.788 2.726 2.768 24,918,706 +0.06(+2.31%)
Sep 29, 2020 2.761 2.816 2.705 2.705 31,516,752 -0.08(-2.99%)
Sep 28, 2020 2.955 2.976 2.754 2.788 35,461,728 -0.06(-1.96%)
Sep 25, 2020 2.823 2.851 2.792 2.844 34,710,672 -0.02(-0.73%)
Sep 24, 2020 2.802 2.928 2.775 2.865 46,836,964 +0.09(+3.26%)
Sep 23, 2020 2.872 2.907 2.768 2.775 30,277,402 -0.16(-5.45%)
Sep 22, 2020 2.962 2.983 2.872 2.935 32,092,436 +0.03(+1.20%)
Sep 21, 2020 2.879 2.948 2.844 2.900 36,542,048 -0.05(-1.65%)
Sep 18, 2020 3.060 3.074 2.921 2.948 64,223,776 -0.19(-5.99%)
Sep 17, 2020 3.060 3.136 3.053 3.136 26,677,070 +0.03(+0.90%)
Sep 16, 2020 3.115 3.178 3.087 3.108 28,916,924 -0.01(-0.22%)
Sep 15, 2020 3.157 3.185 3.081 3.115 31,302,822 -0.03(-0.89%)
Sep 14, 2020 3.060 3.171 3.032 3.143 34,992,604 +0.08(+2.49%)
Sep 11, 2020 3.094 3.119 3.032 3.067 17,610,016 -0.03(-1.12%)
Sep 10, 2020 3.192 3.227 3.101 3.101 32,161,982 -0.08(-2.41%)
Sep 09, 2020 3.192 3.206 3.143 3.178 30,845,578 +0.05(+1.56%)
Sep 08, 2020 3.171 3.190 3.129 3.129 35,647,468 -0.10(-3.23%)
Sep 04, 2020 3.268 3.303 3.192 3.234 59,398,808 -0.01(-0.21%)
Sep 03, 2020 3.192 3.317 3.192 3.240 86,591,728 +0.13(+4.02%)
Sep 02, 2020 3.094 3.136 3.070 3.115 33,442,494 +0.01(+0.22%)
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.