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 (%)
Oct 30, 2020 2.846 2.867 2.783 2.846 54,462,404 -0.03(-1.21%)
Oct 29, 2020 2.804 2.895 2.755 2.881 60,382,980 +0.06(+1.97%)
Oct 28, 2020 2.902 2.940 2.818 2.825 44,109,396 -0.22(-7.09%)
Oct 27, 2020 3.131 3.159 3.013 3.041 55,732,240 -0.10(-3.32%)
Oct 26, 2020 3.131 3.187 3.086 3.145 42,952,328 +0.02(+0.67%)
Oct 23, 2020 3.236 3.263 3.124 3.124 40,636,980 -0.06(-1.96%)
Oct 22, 2020 3.048 3.201 3.048 3.187 50,172,252 +0.17(+5.53%)
Oct 21, 2020 2.971 3.096 2.971 3.020 63,124,940 +0.02(+0.70%)
Oct 20, 2020 2.957 3.041 2.954 2.999 41,627,124 +0.13(+4.61%)
Oct 19, 2020 2.867 2.978 2.832 2.867 41,178,544 +0.03(+0.98%)
Oct 16, 2020 2.867 2.881 2.832 2.839 31,742,430 -0.06(-2.16%)
Oct 15, 2020 2.881 2.933 2.867 2.902 29,275,244 -0.04(-1.42%)
Oct 14, 2020 2.957 2.985 2.922 2.943 24,132,398 -0.01(-0.47%)
Oct 13, 2020 2.964 2.999 2.915 2.957 44,697,740 -0.06(-2.07%)
Oct 12, 2020 2.992 3.041 2.964 3.020 18,658,344 +0.02(+0.70%)
Oct 09, 2020 2.957 3.082 2.933 2.999 58,771,856 +0.03(+0.94%)
Oct 08, 2020 2.804 2.999 2.783 2.971 52,346,460 +0.19(+7.02%)
Oct 07, 2020 2.839 2.853 2.769 2.776 33,409,266 -0.06(-1.97%)
Oct 06, 2020 2.874 2.943 2.790 2.832 45,018,544 -0.01(-0.49%)
Oct 05, 2020 2.748 2.860 2.735 2.846 22,745,174 +0.08(+2.76%)
Oct 02, 2020 2.742 2.867 2.735 2.769 42,283,816 +0.02(+0.76%)
Oct 01, 2020 2.748 2.755 2.703 2.748 18,047,672 -0.02(-0.69%)
Sep 30, 2020 2.733 2.788 2.726 2.768 24,919,370 +0.06(+2.31%)
Sep 29, 2020 2.761 2.816 2.705 2.705 31,517,592 -0.08(-2.99%)
Sep 28, 2020 2.955 2.976 2.754 2.788 35,462,672 -0.06(-1.96%)
Sep 25, 2020 2.823 2.851 2.792 2.844 34,711,600 -0.02(-0.73%)
Sep 24, 2020 2.802 2.927 2.775 2.865 46,838,212 +0.09(+3.26%)
Sep 23, 2020 2.872 2.907 2.768 2.775 30,278,208 -0.16(-5.45%)
Sep 22, 2020 2.962 2.983 2.872 2.934 32,093,292 +0.03(+1.20%)
Sep 21, 2020 2.879 2.948 2.844 2.900 36,543,020 -0.05(-1.65%)
Sep 18, 2020 3.060 3.074 2.921 2.948 64,225,488 -0.19(-5.99%)
Sep 17, 2020 3.060 3.136 3.053 3.136 26,677,782 +0.03(+0.89%)
Sep 16, 2020 3.115 3.178 3.087 3.108 28,917,696 -0.01(-0.22%)
Sep 15, 2020 3.157 3.185 3.080 3.115 31,303,658 -0.03(-0.89%)
Sep 14, 2020 3.060 3.171 3.032 3.143 34,993,536 +0.08(+2.49%)
Sep 11, 2020 3.094 3.119 3.032 3.067 17,610,484 -0.03(-1.12%)
Sep 10, 2020 3.192 3.226 3.101 3.101 32,162,838 -0.08(-2.41%)
Sep 09, 2020 3.192 3.206 3.143 3.178 30,846,400 +0.05(+1.56%)
Sep 08, 2020 3.171 3.190 3.129 3.129 35,648,420 -0.10(-3.23%)
Sep 04, 2020 3.268 3.303 3.192 3.233 59,400,392 -0.01(-0.21%)
Sep 03, 2020 3.192 3.317 3.192 3.240 86,594,040 +0.13(+4.02%)
Sep 02, 2020 3.094 3.136 3.070 3.115 33,443,386 +0.01(+0.22%)
Sep 01, 2020 3.053 3.129 3.039 3.108 94,274,296 +0.15(+5.00%)
Aug 31, 2020 3.058 3.058 2.960 2.960 60,783,576 -0.15(-4.91%)
Aug 28, 2020 3.051 3.124 3.037 3.113 175,143,824 +0.13(+4.19%)
Aug 27, 2020 2.981 3.037 2.953 2.988 39,358,432 +0.06(+1.90%)
Aug 26, 2020 3.030 3.030 2.884 2.933 34,844,848 -0.10(-3.21%)
Aug 25, 2020 3.037 3.051 2.967 3.030 58,028,376 +0.01(+0.23%)
Aug 24, 2020 3.030 3.072 3.002 3.023 43,146,932 +0.06(+2.11%)
Aug 21, 2020 2.981 2.981 2.933 2.960 35,962,008 -0.03(-1.16%)
Aug 20, 2020 2.919 3.016 2.870 2.995 42,247,528 -0.03(-0.92%)
Aug 19, 2020 3.051 3.072 3.016 3.023 32,286,056 -0.03(-1.14%)
Aug 18, 2020 3.106 3.131 3.024 3.058 64,292,300 +0.03(+1.14%)
Aug 17, 2020 3.141 3.148 2.996 3.023 40,144,592 -0.12(-3.96%)
Aug 14, 2020 3.148 3.217 3.134 3.148 34,273,760 -0.01(-0.44%)
Aug 13, 2020 3.238 3.301 3.148 3.162 36,287,000 -0.03(-1.08%)
Aug 12, 2020 3.294 3.294 3.148 3.197 37,149,152 -0.07(-2.12%)
Aug 11, 2020 3.321 3.335 3.266 3.266 33,522,658 -0.02(-0.63%)
Aug 10, 2020 3.287 3.325 3.238 3.287 29,340,342 +0.03(+1.07%)
Aug 07, 2020 3.287 3.377 3.231 3.252 50,153,888 -0.10(-3.10%)
Aug 06, 2020 3.328 3.398 3.290 3.356 32,103,882 +0.01(+0.21%)
Aug 05, 2020 3.405 3.439 3.294 3.349 47,610,512 -0.03(-0.82%)
Aug 04, 2020 3.412 3.460 3.280 3.377 50,743,364 -0.10(-2.79%)
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.