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 )

6.380 +0.040 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 30, 2020 2.940 2.981 2.898 2.912 41,089,884 -0.18(-5.82%)
Apr 29, 2020 2.981 3.106 2.961 3.092 55,778,620 +0.15(+5.18%)
Apr 28, 2020 2.836 2.961 2.788 2.940 85,984,880 +0.31(+11.84%)
Apr 27, 2020 2.684 2.725 2.590 2.629 55,223,416 +0.10(+3.83%)
Apr 24, 2020 2.649 2.649 2.483 2.532 87,680,824 -0.24(-8.50%)
Apr 23, 2020 2.864 2.864 2.739 2.767 64,360,828 -0.08(-2.91%)
Apr 22, 2020 2.871 2.954 2.843 2.850 86,346,384 +0.05(+1.73%)
Apr 21, 2020 2.884 2.905 2.788 2.801 47,874,792 -0.14(-4.71%)
Apr 20, 2020 2.981 2.988 2.919 2.940 39,109,376 -0.12(-3.85%)
Apr 17, 2020 3.106 3.113 2.967 3.057 25,620,474 +0.08(+2.55%)
Apr 16, 2020 3.113 3.120 2.974 2.981 35,588,040 -0.13(-4.22%)
Apr 15, 2020 3.106 3.230 3.057 3.113 30,814,330 -0.13(-4.05%)
Apr 14, 2020 3.272 3.365 3.230 3.244 38,420,112 +0.05(+1.52%)
Apr 13, 2020 3.133 3.210 3.050 3.196 36,799,000 -0.01(-0.43%)
Apr 09, 2020 3.313 3.372 3.184 3.210 42,641,084 -0.03(-0.85%)
Apr 08, 2020 3.064 3.272 3.033 3.237 42,718,184 +0.21(+6.85%)
Apr 07, 2020 3.168 3.196 3.002 3.030 47,770,004 +0.15(+5.04%)
Apr 06, 2020 2.940 2.992 2.853 2.884 49,536,732 +0.19(+6.92%)
Apr 03, 2020 2.746 2.746 2.601 2.698 53,560,092 -0.14(-4.88%)
Apr 02, 2020 2.815 2.898 2.795 2.836 33,679,928 +0.01(+0.49%)
Apr 01, 2020 2.919 2.947 2.791 2.822 38,701,136 -0.28(-9.08%)
Mar 31, 2020 3.201 3.215 3.028 3.104 43,491,020 -0.14(-4.26%)
Mar 30, 2020 3.159 3.325 3.062 3.242 46,222,580 +0.08(+2.63%)
Mar 27, 2020 3.145 3.291 3.059 3.159 61,142,724 -0.23(-6.73%)
Mar 26, 2020 3.367 3.436 3.311 3.387 84,900,224 +0.12(+3.81%)
Mar 25, 2020 3.056 3.474 2.993 3.263 96,637,480 +0.18(+5.83%)
Mar 24, 2020 3.021 3.173 2.938 3.083 36,013,080 +0.30(+10.95%)
Mar 23, 2020 2.890 2.917 2.648 2.779 55,177,744 -0.25(-8.22%)
Mar 20, 2020 3.194 3.235 2.973 3.028 78,603,848 -0.08(-2.45%)
Mar 19, 2020 2.980 3.215 2.834 3.104 72,301,408 +0.04(+1.35%)
Mar 18, 2020 3.090 3.284 2.876 3.062 72,096,560 -0.32(-9.59%)
Mar 17, 2020 3.353 3.681 3.197 3.387 56,287,276 +0.12(+3.59%)
Mar 16, 2020 3.394 3.574 3.242 3.270 60,503,492 -0.53(-13.84%)
Mar 13, 2020 4.003 4.003 3.410 3.795 107,572,160 +0.50(+15.09%)
Mar 12, 2020 3.332 3.512 3.062 3.298 80,963,776 -0.53(-13.74%)
Mar 11, 2020 4.141 4.158 3.647 3.823 95,472,568 -0.43(-10.08%)
Mar 10, 2020 4.217 4.265 4.061 4.252 51,318,732 +0.33(+8.47%)
Mar 09, 2020 4.079 4.127 3.882 3.920 63,067,516 -0.50(-11.41%)
Mar 06, 2020 4.473 4.521 4.376 4.424 53,096,228 -0.18(-3.90%)
Mar 05, 2020 4.632 4.652 4.500 4.604 61,300,316 -0.21(-4.31%)
Mar 04, 2020 4.805 4.818 4.708 4.811 45,251,532 +0.01(+0.14%)
Mar 03, 2020 4.818 4.929 4.729 4.805 59,283,588 -0.12(-2.52%)
Mar 02, 2020 4.881 4.964 4.794 4.929 58,073,980 +0.04(+0.89%)
Feb 28, 2020 4.747 4.924 4.720 4.886 69,800,424 +0.08(+1.73%)
Feb 27, 2020 4.796 4.989 4.782 4.803 55,552,036 -0.03(-0.57%)
Feb 26, 2020 4.906 4.968 4.789 4.830 43,560,872 -0.04(-0.85%)
Feb 25, 2020 4.913 4.948 4.837 4.872 22,733,916 -0.04(-0.79%)
Feb 24, 2020 4.944 4.944 4.810 4.911 25,863,216 -0.19(-3.67%)
Feb 21, 2020 5.071 5.155 5.065 5.098 26,017,580 -0.06(-1.17%)
Feb 20, 2020 5.172 5.192 5.118 5.158 23,651,778 -0.03(-0.52%)
Feb 19, 2020 5.205 5.232 5.155 5.185 30,298,036 +0.05(+0.91%)
Feb 18, 2020 5.138 5.152 5.045 5.138 32,029,318 -0.11(-2.17%)
Feb 14, 2020 5.292 5.299 5.219 5.252 23,063,364 -0.03(-0.51%)
Feb 13, 2020 5.299 5.326 5.235 5.279 28,154,284 -0.04(-0.75%)
Feb 12, 2020 5.419 5.433 5.312 5.319 53,214,408 -0.07(-1.36%)
Feb 11, 2020 5.433 5.473 5.332 5.392 72,485,936 +0.11(+2.15%)
Feb 10, 2020 5.205 5.326 5.178 5.279 72,743,864 +0.09(+1.68%)
Feb 07, 2020 5.158 5.259 5.152 5.192 55,564,524 -0.00(-0.09%)
Feb 06, 2020 5.276 5.283 5.143 5.196 43,516,016 -0.03(-0.64%)
Feb 05, 2020 5.297 5.317 5.230 5.230 39,189,372 +0.05(+0.90%)
Feb 04, 2020 5.216 5.243 5.163 5.183 18,989,180 +0.03(+0.65%)
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.