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 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 5.129 5.153 5.049 5.089 53,820,244 -0.13(-2.56%)
Jan 30, 2020 5.149 5.223 5.096 5.223 71,219,520 +0.01(+0.26%)
Jan 29, 2020 5.323 5.350 5.189 5.210 31,821,066 -0.11(-2.14%)
Jan 28, 2020 5.323 5.337 5.256 5.323 22,842,736 +0.02(+0.38%)
Jan 27, 2020 5.343 5.383 5.290 5.303 30,269,088 -0.13(-2.46%)
Jan 24, 2020 5.490 5.510 5.390 5.437 17,067,406 -0.05(-0.97%)
Jan 23, 2020 5.424 5.557 5.383 5.490 51,234,192 +0.13(+2.50%)
Jan 22, 2020 5.377 5.397 5.330 5.357 26,472,766 +0.03(+0.63%)
Jan 21, 2020 5.457 5.477 5.290 5.323 53,289,328 -0.27(-4.78%)
Jan 17, 2020 5.597 5.628 5.557 5.591 31,922,620 +0.05(+0.97%)
Jan 16, 2020 5.531 5.584 5.477 5.537 32,760,226 +0.00(+0.00%)
Jan 15, 2020 5.564 5.571 5.490 5.537 46,426,056 -0.12(-2.13%)
Jan 14, 2020 5.617 5.658 5.574 5.658 50,467,812 -0.01(-0.12%)
Jan 13, 2020 5.624 5.711 5.624 5.664 53,294,896 +0.01(+0.24%)
Jan 10, 2020 5.751 5.768 5.619 5.651 41,423,052 -0.07(-1.29%)
Jan 09, 2020 5.684 5.751 5.624 5.724 54,165,064 -0.13(-2.17%)
Jan 08, 2020 5.898 5.959 5.838 5.852 35,971,700 -0.09(-1.46%)
Jan 07, 2020 5.985 6.005 5.928 5.938 26,223,806 -0.15(-2.42%)
Jan 06, 2020 6.086 6.159 6.045 6.086 19,848,774 -0.13(-2.15%)
Jan 03, 2020 6.199 6.276 6.169 6.219 23,311,608 -0.05(-0.85%)
Jan 02, 2020 6.159 6.286 6.146 6.273 16,200,896 +0.16(+2.55%)
Dec 31, 2019 6.070 6.130 6.070 6.117 5,607,712 +0.00(+0.00%)
Dec 30, 2019 6.184 6.190 6.103 6.117 16,442,991 +0.03(+0.44%)
Dec 27, 2019 6.157 6.157 6.063 6.090 13,670,808 -0.03(-0.44%)
Dec 26, 2019 6.063 6.137 6.063 6.117 12,796,809 +0.15(+2.46%)
Dec 24, 2019 6.016 6.016 5.970 5.970 3,317,326 -0.01(-0.22%)
Dec 23, 2019 5.970 6.023 5.953 5.983 13,543,931 +0.08(+1.36%)
Dec 20, 2019 5.970 5.983 5.903 5.903 20,865,828 -0.11(-1.78%)
Dec 19, 2019 5.936 6.030 5.936 6.010 20,473,286 +0.01(+0.11%)
Dec 18, 2019 5.903 6.030 5.896 6.003 22,500,188 +0.12(+2.05%)
Dec 17, 2019 5.843 5.943 5.816 5.883 19,294,738 +0.03(+0.46%)
Dec 16, 2019 5.930 6.003 5.856 5.856 24,598,646 -0.03(-0.45%)
Dec 13, 2019 5.762 5.923 5.762 5.883 25,219,520 +0.09(+1.48%)
Dec 12, 2019 5.764 5.827 5.744 5.797 26,721,232 +0.06(+1.05%)
Dec 11, 2019 5.830 5.904 5.730 5.737 37,960,316 -0.04(-0.69%)
Dec 10, 2019 5.864 5.864 5.737 5.777 21,168,930 -0.10(-1.70%)
Dec 09, 2019 5.724 5.941 5.717 5.877 31,075,006 +0.11(+1.97%)
Dec 06, 2019 5.817 5.837 5.717 5.764 48,441,736 -0.03(-0.58%)
Dec 05, 2019 5.830 5.854 5.764 5.797 26,675,090 +0.05(+0.81%)
Dec 04, 2019 5.670 5.804 5.664 5.750 42,813,152 +0.17(+2.99%)
Dec 03, 2019 5.610 5.633 5.530 5.583 22,390,464 +0.01(+0.12%)
Dec 02, 2019 5.543 5.610 5.510 5.577 36,113,904 +0.14(+2.63%)
Nov 29, 2019 5.447 5.474 5.427 5.434 10,298,195 -0.01(-0.25%)
Nov 27, 2019 5.414 5.467 5.341 5.447 42,321,508 +0.03(+0.62%)
Nov 26, 2019 5.454 5.461 5.341 5.414 53,807,748 -0.15(-2.64%)
Nov 25, 2019 5.601 5.634 5.507 5.561 30,286,264 -0.10(-1.77%)
Nov 22, 2019 5.648 5.701 5.628 5.661 14,729,832 +0.05(+0.83%)
Nov 21, 2019 5.554 5.624 5.521 5.614 27,998,536 +0.09(+1.57%)
Nov 20, 2019 5.487 5.541 5.467 5.527 12,958,363 -0.01(-0.24%)
Nov 19, 2019 5.547 5.567 5.487 5.541 22,176,608 -0.07(-1.31%)
Nov 18, 2019 5.721 5.734 5.601 5.614 13,324,838 -0.10(-1.75%)
Nov 15, 2019 5.674 5.721 5.674 5.714 10,991,162 +0.08(+1.42%)
Nov 14, 2019 5.628 5.684 5.608 5.634 19,116,672 -0.01(-0.24%)
Nov 13, 2019 5.621 5.661 5.581 5.648 25,473,054 -0.05(-0.94%)
Nov 12, 2019 5.728 5.754 5.641 5.701 24,152,710 -0.11(-1.95%)
Nov 11, 2019 5.835 5.878 5.798 5.814 71,826,792 +0.02(+0.35%)
Nov 08, 2019 5.821 5.868 5.748 5.794 27,877,792 -0.16(-2.69%)
Nov 07, 2019 5.968 5.978 5.915 5.955 22,669,208 -0.03(-0.45%)
Nov 06, 2019 6.008 6.088 5.948 5.981 33,302,756 -0.15(-2.50%)
Nov 05, 2019 6.168 6.202 6.115 6.135 61,452,772 +0.11(+1.88%)
Nov 04, 2019 6.082 6.088 5.995 6.021 22,021,592 -0.03(-0.44%)
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.