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 )

6.210 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 3.306 3.320 3.233 3.250 36,177,688 -0.12(-3.50%)
Jun 29, 2020 3.326 3.382 3.261 3.368 26,134,428 +0.12(+3.62%)
Jun 26, 2020 3.292 3.313 3.236 3.250 29,612,134 -0.14(-4.09%)
Jun 25, 2020 3.417 3.430 3.278 3.389 72,292,824 +0.03(+1.03%)
Jun 24, 2020 3.534 3.534 3.333 3.354 76,365,848 -0.27(-7.46%)
Jun 23, 2020 3.611 3.708 3.562 3.624 44,828,144 +0.06(+1.55%)
Jun 22, 2020 3.701 3.718 3.528 3.569 27,932,556 -0.08(-2.28%)
Jun 19, 2020 3.631 3.673 3.548 3.652 57,210,464 +0.12(+3.54%)
Jun 18, 2020 3.465 3.631 3.458 3.527 52,277,812 +0.02(+0.59%)
Jun 17, 2020 3.514 3.572 3.455 3.507 28,203,376 +0.03(+0.80%)
Jun 16, 2020 3.583 3.604 3.430 3.479 47,362,368 +0.01(+0.40%)
Jun 15, 2020 3.403 3.541 3.333 3.465 54,529,868 -0.10(-2.91%)
Jun 12, 2020 3.597 3.659 3.486 3.569 54,599,416 +0.15(+4.25%)
Jun 11, 2020 3.500 3.583 3.354 3.424 58,222,452 -0.29(-7.84%)
Jun 10, 2020 3.978 3.985 3.715 3.715 53,964,496 -0.21(-5.30%)
Jun 09, 2020 3.867 4.013 3.860 3.922 37,886,812 -0.13(-3.25%)
Jun 08, 2020 3.888 4.075 3.857 4.054 43,565,272 +0.22(+5.79%)
Jun 05, 2020 3.964 4.013 3.777 3.832 56,836,156 +0.19(+5.33%)
Jun 04, 2020 3.514 3.652 3.448 3.638 77,279,936 +0.11(+3.14%)
Jun 03, 2020 3.618 3.638 3.514 3.527 66,317,008 +0.18(+5.38%)
Jun 02, 2020 3.160 3.361 3.160 3.347 78,195,920 +0.30(+10.02%)
Jun 01, 2020 3.001 3.077 2.980 3.042 51,605,104 +0.10(+3.36%)
May 29, 2020 2.930 3.013 2.895 2.943 54,194,128 -0.06(-1.85%)
May 28, 2020 3.096 3.103 2.992 2.999 36,527,428 -0.11(-3.56%)
May 27, 2020 3.089 3.117 3.013 3.110 50,843,032 +0.19(+6.40%)
May 26, 2020 3.096 3.103 2.909 2.923 76,244,296 +0.10(+3.43%)
May 22, 2020 2.826 2.909 2.743 2.826 46,193,260 +0.01(+0.25%)
May 21, 2020 2.749 2.833 2.736 2.819 76,716,872 +0.18(+6.82%)
May 20, 2020 2.653 2.673 2.583 2.639 64,595,468 +0.03(+1.06%)
May 19, 2020 2.729 2.729 2.590 2.611 59,334,428 -0.15(-5.28%)
May 18, 2020 2.715 2.784 2.639 2.756 47,089,264 +0.16(+6.13%)
May 15, 2020 2.680 2.743 2.569 2.597 44,043,704 -0.09(-3.35%)
May 14, 2020 2.479 2.694 2.410 2.687 82,468,328 +0.13(+5.15%)
May 13, 2020 2.590 2.604 2.486 2.556 46,190,916 -0.01(-0.54%)
May 12, 2020 2.680 2.749 2.562 2.569 69,649,792 -0.12(-4.38%)
May 11, 2020 2.722 2.777 2.673 2.687 68,364,632 -0.07(-2.51%)
May 08, 2020 2.639 2.777 2.632 2.756 49,265,908 +0.17(+6.42%)
May 07, 2020 2.632 2.646 2.507 2.590 78,820,848 -0.12(-4.35%)
May 06, 2020 2.777 2.798 2.687 2.708 44,370,912 -0.12(-4.17%)
May 05, 2020 2.749 2.943 2.743 2.826 48,601,364 +0.03(+1.24%)
May 04, 2020 2.722 2.798 2.708 2.791 56,163,612 -0.01(-0.49%)
May 01, 2020 2.840 2.895 2.777 2.805 24,736,988 -0.11(-3.74%)
Apr 30, 2020 2.941 2.983 2.900 2.914 41,067,116 -0.18(-5.82%)
Apr 29, 2020 2.983 3.108 2.962 3.094 55,747,708 +0.15(+5.18%)
Apr 28, 2020 2.838 2.962 2.789 2.941 85,937,224 +0.31(+11.84%)
Apr 27, 2020 2.685 2.727 2.592 2.630 55,192,812 +0.10(+3.82%)
Apr 24, 2020 2.651 2.651 2.485 2.533 87,632,232 -0.24(-8.50%)
Apr 23, 2020 2.865 2.865 2.741 2.768 64,325,160 -0.08(-2.91%)
Apr 22, 2020 2.872 2.955 2.845 2.851 86,298,536 +0.05(+1.73%)
Apr 21, 2020 2.886 2.907 2.789 2.803 47,848,260 -0.14(-4.71%)
Apr 20, 2020 2.983 2.990 2.921 2.941 39,087,704 -0.12(-3.85%)
Apr 17, 2020 3.108 3.114 2.969 3.059 25,606,274 +0.08(+2.55%)
Apr 16, 2020 3.114 3.121 2.976 2.983 35,568,316 -0.13(-4.22%)
Apr 15, 2020 3.108 3.232 3.059 3.114 30,797,254 -0.13(-4.05%)
Apr 14, 2020 3.274 3.367 3.232 3.246 38,398,820 +0.05(+1.52%)
Apr 13, 2020 3.135 3.211 3.052 3.198 36,778,604 -0.01(-0.43%)
Apr 09, 2020 3.315 3.374 3.186 3.211 42,617,452 -0.03(-0.85%)
Apr 08, 2020 3.066 3.274 3.035 3.239 42,694,508 +0.21(+6.85%)
Apr 07, 2020 3.170 3.198 3.004 3.031 47,743,532 +0.15(+5.04%)
Apr 06, 2020 2.941 2.994 2.855 2.886 49,509,280 +0.19(+6.92%)
Apr 03, 2020 2.748 2.748 2.602 2.699 53,530,408 -0.14(-4.88%)
Apr 02, 2020 2.817 2.900 2.796 2.838 33,661,264 +0.01(+0.49%)
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.