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 (%)
Jun 30, 2020 3.304 3.318 3.231 3.248 36,197,752 -0.12(-3.50%)
Jun 29, 2020 3.325 3.380 3.259 3.366 26,148,922 +0.12(+3.62%)
Jun 26, 2020 3.290 3.311 3.235 3.248 29,628,558 -0.14(-4.09%)
Jun 25, 2020 3.415 3.429 3.276 3.387 72,332,920 +0.03(+1.03%)
Jun 24, 2020 3.532 3.532 3.332 3.352 76,408,200 -0.27(-7.46%)
Jun 23, 2020 3.609 3.706 3.560 3.622 44,853,008 +0.06(+1.55%)
Jun 22, 2020 3.699 3.716 3.526 3.567 27,948,048 -0.08(-2.28%)
Jun 19, 2020 3.629 3.671 3.546 3.650 57,242,192 +0.12(+3.54%)
Jun 18, 2020 3.463 3.629 3.456 3.526 52,306,808 +0.02(+0.59%)
Jun 17, 2020 3.512 3.571 3.453 3.505 28,219,020 +0.03(+0.80%)
Jun 16, 2020 3.581 3.602 3.429 3.477 47,388,636 +0.01(+0.40%)
Jun 15, 2020 3.401 3.539 3.332 3.463 54,560,112 -0.10(-2.91%)
Jun 12, 2020 3.595 3.657 3.484 3.567 54,629,696 +0.15(+4.25%)
Jun 11, 2020 3.498 3.581 3.352 3.422 58,254,744 -0.29(-7.84%)
Jun 10, 2020 3.976 3.983 3.713 3.713 53,994,428 -0.21(-5.30%)
Jun 09, 2020 3.865 4.010 3.858 3.920 37,907,824 -0.13(-3.25%)
Jun 08, 2020 3.886 4.073 3.854 4.052 43,589,436 +0.22(+5.79%)
Jun 05, 2020 3.962 4.010 3.775 3.830 56,867,680 +0.19(+5.33%)
Jun 04, 2020 3.512 3.650 3.446 3.636 77,322,800 +0.11(+3.14%)
Jun 03, 2020 3.616 3.636 3.512 3.526 66,353,792 +0.18(+5.38%)
Jun 02, 2020 3.158 3.359 3.158 3.345 78,239,288 +0.30(+10.02%)
Jun 01, 2020 2.999 3.075 2.978 3.041 51,633,724 +0.10(+3.36%)
May 29, 2020 2.928 3.011 2.893 2.942 54,224,184 -0.06(-1.85%)
May 28, 2020 3.094 3.101 2.990 2.997 36,547,684 -0.11(-3.56%)
May 27, 2020 3.087 3.115 3.011 3.108 50,871,224 +0.19(+6.40%)
May 26, 2020 3.094 3.101 2.907 2.921 76,286,584 +0.10(+3.43%)
May 22, 2020 2.824 2.907 2.741 2.824 46,218,876 +0.01(+0.25%)
May 21, 2020 2.748 2.831 2.734 2.817 76,759,416 +0.18(+6.82%)
May 20, 2020 2.651 2.672 2.582 2.637 64,631,288 +0.03(+1.06%)
May 19, 2020 2.727 2.727 2.589 2.610 59,367,332 -0.15(-5.28%)
May 18, 2020 2.713 2.783 2.637 2.755 47,115,380 +0.16(+6.13%)
May 15, 2020 2.679 2.741 2.568 2.596 44,068,128 -0.09(-3.35%)
May 14, 2020 2.478 2.693 2.409 2.686 82,514,056 +0.13(+5.15%)
May 13, 2020 2.589 2.603 2.485 2.554 46,216,532 -0.01(-0.54%)
May 12, 2020 2.679 2.748 2.561 2.568 69,688,416 -0.12(-4.38%)
May 11, 2020 2.720 2.776 2.672 2.686 68,402,544 -0.07(-2.51%)
May 08, 2020 2.637 2.776 2.630 2.755 49,293,228 +0.17(+6.42%)
May 07, 2020 2.630 2.644 2.506 2.589 78,864,560 -0.12(-4.35%)
May 06, 2020 2.776 2.796 2.686 2.706 44,395,520 -0.12(-4.17%)
May 05, 2020 2.748 2.942 2.741 2.824 48,628,316 +0.03(+1.24%)
May 04, 2020 2.720 2.796 2.706 2.789 56,194,756 -0.01(-0.49%)
May 01, 2020 2.838 2.893 2.776 2.803 24,750,706 -0.11(-3.74%)
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%)
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.