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 (%)
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%)
Jul 01, 2020 3.266 3.408 3.266 3.398 27,388,156 +0.15(+4.54%)
Jun 30, 2020 3.306 3.320 3.233 3.250 36,177,440 -0.12(-3.50%)
Jun 29, 2020 3.326 3.382 3.261 3.368 26,134,248 +0.12(+3.62%)
Jun 26, 2020 3.292 3.313 3.236 3.250 29,611,930 -0.14(-4.09%)
Jun 25, 2020 3.417 3.430 3.278 3.389 72,292,328 +0.03(+1.03%)
Jun 24, 2020 3.534 3.534 3.333 3.354 76,365,320 -0.27(-7.46%)
Jun 23, 2020 3.611 3.708 3.562 3.624 44,827,836 +0.06(+1.55%)
Jun 22, 2020 3.701 3.718 3.528 3.569 27,932,362 -0.08(-2.28%)
Jun 19, 2020 3.631 3.673 3.548 3.652 57,210,068 +0.12(+3.54%)
Jun 18, 2020 3.465 3.631 3.458 3.527 52,277,452 +0.02(+0.59%)
Jun 17, 2020 3.514 3.573 3.455 3.507 28,203,182 +0.03(+0.80%)
Jun 16, 2020 3.583 3.604 3.430 3.479 47,362,040 +0.01(+0.40%)
Jun 15, 2020 3.403 3.541 3.333 3.465 54,529,496 -0.10(-2.91%)
Jun 12, 2020 3.597 3.659 3.486 3.569 54,599,040 +0.15(+4.25%)
Jun 11, 2020 3.500 3.583 3.354 3.424 58,222,048 -0.29(-7.84%)
Jun 10, 2020 3.978 3.985 3.715 3.715 53,964,128 -0.21(-5.30%)
Jun 09, 2020 3.867 4.013 3.860 3.922 37,886,548 -0.13(-3.25%)
Jun 08, 2020 3.888 4.075 3.857 4.054 43,564,972 +0.22(+5.79%)
Jun 05, 2020 3.964 4.013 3.777 3.832 56,835,768 +0.19(+5.33%)
Jun 04, 2020 3.514 3.652 3.448 3.638 77,279,408 +0.11(+3.14%)
Jun 03, 2020 3.618 3.638 3.514 3.527 66,316,552 +0.18(+5.38%)
Jun 02, 2020 3.160 3.361 3.160 3.347 78,195,376 +0.30(+10.02%)
Jun 01, 2020 3.001 3.077 2.980 3.042 51,604,748 +0.10(+3.36%)
May 29, 2020 2.930 3.013 2.895 2.943 54,193,760 -0.06(-1.85%)
May 28, 2020 3.096 3.103 2.992 2.999 36,527,180 -0.11(-3.56%)
May 27, 2020 3.089 3.117 3.013 3.110 50,842,684 +0.19(+6.40%)
May 26, 2020 3.096 3.103 2.909 2.923 76,243,784 +0.10(+3.43%)
May 22, 2020 2.826 2.909 2.743 2.826 46,192,944 +0.01(+0.25%)
May 21, 2020 2.749 2.833 2.736 2.819 76,716,352 +0.18(+6.82%)
May 20, 2020 2.653 2.673 2.583 2.639 64,595,028 +0.03(+1.06%)
May 19, 2020 2.729 2.729 2.590 2.611 59,334,024 -0.15(-5.28%)
May 18, 2020 2.715 2.784 2.639 2.756 47,088,944 +0.16(+6.13%)
May 15, 2020 2.680 2.743 2.569 2.597 44,043,404 -0.09(-3.35%)
May 14, 2020 2.479 2.694 2.410 2.687 82,467,760 +0.13(+5.15%)
May 13, 2020 2.590 2.604 2.486 2.556 46,190,604 -0.01(-0.54%)
May 12, 2020 2.680 2.749 2.562 2.569 69,649,320 -0.12(-4.38%)
May 11, 2020 2.722 2.777 2.673 2.687 68,364,168 -0.07(-2.51%)
May 08, 2020 2.639 2.777 2.632 2.756 49,265,572 +0.17(+6.42%)
May 07, 2020 2.632 2.646 2.507 2.590 78,820,312 -0.12(-4.35%)
May 06, 2020 2.777 2.798 2.687 2.708 44,370,612 -0.12(-4.17%)
May 05, 2020 2.749 2.943 2.743 2.826 48,601,036 +0.03(+1.24%)
May 04, 2020 2.722 2.798 2.708 2.791 56,163,228 -0.01(-0.49%)
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.