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 )

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2020 3.053 3.129 3.039 3.108 94,271,784 +0.15(+5.00%)
Aug 31, 2020 3.058 3.058 2.960 2.960 60,781,956 -0.15(-4.91%)
Aug 28, 2020 3.051 3.124 3.037 3.113 175,139,152 +0.13(+4.19%)
Aug 27, 2020 2.981 3.037 2.954 2.988 39,357,380 +0.06(+1.90%)
Aug 26, 2020 3.030 3.030 2.884 2.933 34,843,920 -0.10(-3.21%)
Aug 25, 2020 3.037 3.051 2.967 3.030 58,026,828 +0.01(+0.23%)
Aug 24, 2020 3.030 3.072 3.002 3.023 43,145,780 +0.06(+2.11%)
Aug 21, 2020 2.981 2.981 2.933 2.960 35,961,048 -0.03(-1.16%)
Aug 20, 2020 2.919 3.016 2.870 2.995 42,246,400 -0.03(-0.92%)
Aug 19, 2020 3.051 3.072 3.016 3.023 32,285,194 -0.03(-1.14%)
Aug 18, 2020 3.106 3.131 3.025 3.058 64,290,584 +0.03(+1.14%)
Aug 17, 2020 3.141 3.148 2.996 3.023 40,143,520 -0.12(-3.96%)
Aug 14, 2020 3.148 3.218 3.134 3.148 34,272,848 -0.01(-0.44%)
Aug 13, 2020 3.238 3.301 3.148 3.162 36,286,032 -0.03(-1.08%)
Aug 12, 2020 3.294 3.294 3.148 3.197 37,148,160 -0.07(-2.12%)
Aug 11, 2020 3.322 3.335 3.266 3.266 33,521,766 -0.02(-0.63%)
Aug 10, 2020 3.287 3.325 3.238 3.287 29,339,560 +0.03(+1.07%)
Aug 07, 2020 3.287 3.377 3.231 3.252 50,152,552 -0.10(-3.10%)
Aug 06, 2020 3.328 3.398 3.290 3.356 32,103,026 +0.01(+0.21%)
Aug 05, 2020 3.405 3.439 3.294 3.349 47,609,244 -0.03(-0.82%)
Aug 04, 2020 3.412 3.460 3.280 3.377 50,742,012 -0.10(-2.79%)
Aug 03, 2020 3.495 3.592 3.432 3.474 41,117,752 -0.06(-1.71%)
Jul 31, 2020 3.659 3.659 3.528 3.535 24,153,696 -0.19(-5.20%)
Jul 30, 2020 3.736 3.763 3.639 3.729 20,398,710 -0.05(-1.28%)
Jul 29, 2020 3.770 3.812 3.742 3.777 26,186,832 +0.08(+2.06%)
Jul 28, 2020 3.680 3.777 3.680 3.701 23,310,908 -0.01(-0.37%)
Jul 27, 2020 3.528 3.736 3.528 3.715 38,166,608 +0.19(+5.30%)
Jul 24, 2020 3.500 3.580 3.438 3.528 21,991,958 +0.01(+0.20%)
Jul 23, 2020 3.611 3.635 3.514 3.521 23,627,470 -0.17(-4.51%)
Jul 22, 2020 3.687 3.708 3.614 3.687 25,802,194 +0.01(+0.19%)
Jul 21, 2020 3.652 3.742 3.625 3.680 38,330,276 +0.15(+4.32%)
Jul 20, 2020 3.465 3.562 3.455 3.528 26,016,420 +0.05(+1.39%)
Jul 17, 2020 3.514 3.535 3.472 3.479 19,116,422 +0.00(+0.00%)
Jul 16, 2020 3.493 3.535 3.472 3.479 24,896,812 -0.04(-1.18%)
Jul 15, 2020 3.583 3.618 3.479 3.521 21,214,154 -0.02(-0.59%)
Jul 14, 2020 3.410 3.548 3.354 3.542 30,131,874 +0.09(+2.61%)
Jul 13, 2020 3.542 3.548 3.451 3.451 19,737,378 -0.08(-2.16%)
Jul 10, 2020 3.444 3.548 3.424 3.528 27,652,128 +0.03(+0.79%)
Jul 09, 2020 3.514 3.542 3.444 3.500 33,308,694 +0.02(+0.60%)
Jul 08, 2020 3.438 3.507 3.424 3.479 30,137,674 +0.11(+3.29%)
Jul 07, 2020 3.576 3.618 3.368 3.368 75,589,904 -0.20(-5.63%)
Jul 06, 2020 3.548 3.625 3.535 3.569 32,251,542 +0.15(+4.46%)
Jul 02, 2020 3.465 3.576 3.410 3.417 37,174,628 +0.02(+0.61%)
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.