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 (%)
Dec 31, 2020 4.253 4.253 4.253 42,403,168 -0.03(-0.65%)
Dec 30, 2020 4.288 4.351 4.263 4.281 42,403,168 -0.02(-0.49%)
Dec 29, 2020 4.323 4.344 4.281 4.302 51,411,744 +0.02(+0.49%)
Dec 28, 2020 4.309 4.309 4.232 4.281 37,377,920 -0.04(-0.97%)
Dec 24, 2020 4.309 4.327 4.253 4.323 12,243,539 +0.02(+0.49%)
Dec 23, 2020 4.267 4.316 4.253 4.302 47,525,736 +0.07(+1.65%)
Dec 22, 2020 4.267 4.309 4.204 4.232 53,960,240 -0.01(-0.33%)
Dec 21, 2020 4.274 4.309 4.218 4.246 63,915,844 -0.13(-2.88%)
Dec 18, 2020 4.372 4.417 4.347 4.372 63,263,800 -0.02(-0.48%)
Dec 17, 2020 4.414 4.442 4.337 4.393 43,277,192 +0.01(+0.16%)
Dec 16, 2020 4.295 4.407 4.232 4.386 53,688,324 +0.07(+1.62%)
Dec 15, 2020 4.253 4.323 4.232 4.316 43,518,696 +0.09(+2.15%)
Dec 14, 2020 4.344 4.372 4.225 4.225 50,853,392 -0.13(-3.04%)
Dec 11, 2020 4.309 4.365 4.288 4.358 56,508,036 -0.03(-0.77%)
Dec 10, 2020 4.245 4.413 4.210 4.392 71,859,080 +0.23(+5.53%)
Dec 09, 2020 4.189 4.221 4.106 4.162 55,049,664 +0.01(+0.34%)
Dec 08, 2020 4.217 4.280 4.134 4.148 49,083,736 -0.03(-0.83%)
Dec 07, 2020 4.231 4.287 4.127 4.182 66,210,692 +0.04(+1.01%)
Dec 04, 2020 4.057 4.162 4.050 4.141 54,951,764 +0.06(+1.54%)
Dec 03, 2020 4.092 4.210 4.050 4.078 67,629,472 +0.06(+1.39%)
Dec 02, 2020 3.939 4.043 3.918 4.022 53,280,320 +0.03(+0.70%)
Dec 01, 2020 3.855 4.057 3.848 3.994 83,272,144 +0.27(+7.16%)
Nov 30, 2020 3.776 3.846 3.700 3.727 67,425,352 -0.10(-2.73%)
Nov 27, 2020 3.825 3.902 3.818 3.832 51,705,932 -0.03(-0.90%)
Nov 25, 2020 3.790 3.902 3.783 3.867 93,671,704 -0.01(-0.36%)
Nov 24, 2020 3.839 3.915 3.818 3.881 64,290,240 +0.15(+4.11%)
Nov 23, 2020 3.734 3.748 3.679 3.727 61,774,492 +0.04(+1.13%)
Nov 20, 2020 3.727 3.755 3.658 3.686 36,849,684 -0.08(-2.04%)
Nov 19, 2020 3.776 3.839 3.734 3.762 65,817,088 +0.01(+0.19%)
Nov 18, 2020 3.804 3.853 3.727 3.755 67,710,408 -0.09(-2.36%)
Nov 17, 2020 3.727 3.860 3.720 3.846 65,157,028 +0.08(+2.03%)
Nov 16, 2020 3.762 3.804 3.713 3.769 68,720,496 +0.14(+3.84%)
Nov 13, 2020 3.560 3.644 3.546 3.630 49,515,616 +0.08(+2.16%)
Nov 12, 2020 3.623 3.665 3.500 3.553 63,287,692 -0.14(-3.77%)
Nov 11, 2020 3.658 3.741 3.637 3.693 70,407,168 -0.06(-1.67%)
Nov 10, 2020 3.630 3.762 3.595 3.755 96,773,984 +0.18(+5.07%)
Nov 09, 2020 3.616 3.651 3.477 3.574 102,679,496 +0.27(+8.23%)
Nov 06, 2020 3.226 3.320 3.177 3.302 51,731,912 +0.08(+2.38%)
Nov 05, 2020 3.205 3.240 3.156 3.226 69,467,936 +0.18(+5.95%)
Nov 04, 2020 3.010 3.114 3.010 3.045 73,392,952 +0.14(+4.80%)
Nov 03, 2020 2.940 2.968 2.870 2.905 50,641,336 +0.05(+1.71%)
Nov 02, 2020 2.850 2.891 2.829 2.856 16,513,213 +0.01(+0.31%)
Oct 30, 2020 2.848 2.868 2.785 2.848 54,431,148 -0.03(-1.21%)
Oct 29, 2020 2.806 2.896 2.757 2.882 60,348,324 +0.06(+1.97%)
Oct 28, 2020 2.903 2.942 2.820 2.827 44,084,080 -0.22(-7.09%)
Oct 27, 2020 3.133 3.161 3.015 3.042 55,700,252 -0.10(-3.32%)
Oct 26, 2020 3.133 3.189 3.087 3.147 42,927,676 +0.02(+0.67%)
Oct 23, 2020 3.237 3.265 3.126 3.126 40,613,656 -0.06(-1.97%)
Oct 22, 2020 3.049 3.203 3.049 3.189 50,143,456 +0.17(+5.53%)
Oct 21, 2020 2.973 3.098 2.973 3.022 63,088,708 +0.02(+0.70%)
Oct 20, 2020 2.959 3.042 2.955 3.001 41,603,232 +0.13(+4.61%)
Oct 19, 2020 2.868 2.980 2.834 2.868 41,154,912 +0.03(+0.98%)
Oct 16, 2020 2.868 2.882 2.834 2.841 31,724,212 -0.06(-2.16%)
Oct 15, 2020 2.882 2.935 2.868 2.903 29,258,442 -0.04(-1.42%)
Oct 14, 2020 2.959 2.987 2.924 2.945 24,118,548 -0.01(-0.47%)
Oct 13, 2020 2.966 3.001 2.917 2.959 44,672,084 -0.06(-2.07%)
Oct 12, 2020 2.994 3.042 2.966 3.022 18,647,634 +0.02(+0.70%)
Oct 09, 2020 2.959 3.084 2.935 3.001 58,738,124 +0.03(+0.94%)
Oct 08, 2020 2.806 3.001 2.785 2.973 52,316,416 +0.19(+7.02%)
Oct 07, 2020 2.841 2.854 2.771 2.778 33,390,090 -0.06(-1.97%)
Oct 06, 2020 2.875 2.945 2.792 2.834 44,992,708 -0.01(-0.49%)
Oct 05, 2020 2.750 2.861 2.736 2.848 22,732,120 +0.08(+2.76%)
Oct 02, 2020 2.743 2.868 2.736 2.771 42,259,548 +0.02(+0.76%)
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.