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 )

6.210 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2020 2.848 2.868 2.785 2.848 54,430,772 -0.03(-1.21%)
Oct 29, 2020 2.806 2.896 2.757 2.882 60,347,912 +0.06(+1.97%)
Oct 28, 2020 2.903 2.942 2.820 2.827 44,083,780 -0.22(-7.09%)
Oct 27, 2020 3.133 3.161 3.015 3.042 55,699,872 -0.10(-3.32%)
Oct 26, 2020 3.133 3.189 3.087 3.147 42,927,384 +0.02(+0.67%)
Oct 23, 2020 3.237 3.265 3.126 3.126 40,613,376 -0.06(-1.97%)
Oct 22, 2020 3.049 3.203 3.049 3.189 50,143,112 +0.17(+5.53%)
Oct 21, 2020 2.973 3.098 2.973 3.022 63,088,276 +0.02(+0.70%)
Oct 20, 2020 2.959 3.042 2.955 3.001 41,602,948 +0.13(+4.61%)
Oct 19, 2020 2.868 2.980 2.834 2.868 41,154,628 +0.03(+0.98%)
Oct 16, 2020 2.868 2.882 2.834 2.841 31,723,994 -0.06(-2.16%)
Oct 15, 2020 2.882 2.935 2.868 2.903 29,258,242 -0.04(-1.42%)
Oct 14, 2020 2.959 2.987 2.924 2.945 24,118,382 -0.01(-0.47%)
Oct 13, 2020 2.966 3.001 2.917 2.959 44,671,780 -0.06(-2.07%)
Oct 12, 2020 2.994 3.042 2.966 3.022 18,647,506 +0.02(+0.70%)
Oct 09, 2020 2.959 3.084 2.935 3.001 58,737,724 +0.03(+0.94%)
Oct 08, 2020 2.806 3.001 2.785 2.973 52,316,056 +0.19(+7.02%)
Oct 07, 2020 2.841 2.855 2.771 2.778 33,389,862 -0.06(-1.97%)
Oct 06, 2020 2.875 2.945 2.792 2.834 44,992,396 -0.01(-0.49%)
Oct 05, 2020 2.750 2.861 2.736 2.848 22,731,964 +0.08(+2.76%)
Oct 02, 2020 2.743 2.868 2.736 2.771 42,259,256 +0.02(+0.76%)
Oct 01, 2020 2.750 2.757 2.705 2.750 18,037,190 -0.02(-0.69%)
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%)
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.