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 )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2020 2.921 3.004 2.887 2.935 54,348,988 -0.06(-1.85%)
May 28, 2020 3.087 3.094 2.983 2.990 36,631,804 -0.11(-3.56%)
May 27, 2020 3.080 3.108 3.004 3.101 50,988,312 +0.19(+6.40%)
May 26, 2020 3.087 3.094 2.900 2.914 76,462,168 +0.10(+3.43%)
May 22, 2020 2.818 2.900 2.735 2.818 46,325,252 +0.01(+0.25%)
May 21, 2020 2.742 2.825 2.728 2.811 76,936,088 +0.18(+6.82%)
May 20, 2020 2.645 2.666 2.576 2.631 64,780,044 +0.03(+1.06%)
May 19, 2020 2.721 2.721 2.583 2.604 59,503,972 -0.15(-5.28%)
May 18, 2020 2.707 2.776 2.631 2.749 47,223,820 +0.16(+6.13%)
May 15, 2020 2.673 2.735 2.562 2.590 44,169,556 -0.09(-3.35%)
May 14, 2020 2.472 2.686 2.403 2.679 82,703,976 +0.13(+5.15%)
May 13, 2020 2.583 2.597 2.479 2.548 46,322,904 -0.01(-0.54%)
May 12, 2020 2.673 2.742 2.555 2.562 69,848,816 -0.12(-4.38%)
May 11, 2020 2.714 2.769 2.666 2.679 68,559,976 -0.07(-2.51%)
May 08, 2020 2.631 2.769 2.624 2.749 49,406,684 +0.17(+6.42%)
May 07, 2020 2.624 2.638 2.500 2.583 79,046,072 -0.12(-4.35%)
May 06, 2020 2.769 2.790 2.679 2.700 44,497,700 -0.12(-4.17%)
May 05, 2020 2.742 2.935 2.735 2.818 48,740,244 +0.03(+1.24%)
May 04, 2020 2.714 2.790 2.700 2.783 56,324,096 -0.01(-0.49%)
May 01, 2020 2.831 2.887 2.769 2.797 24,807,672 -0.11(-3.74%)
Apr 30, 2020 2.933 2.975 2.892 2.906 41,181,412 -0.18(-5.82%)
Apr 29, 2020 2.975 3.099 2.954 3.085 55,902,864 +0.15(+5.18%)
Apr 28, 2020 2.830 2.954 2.781 2.933 86,176,408 +0.31(+11.84%)
Apr 27, 2020 2.678 2.719 2.585 2.623 55,346,428 +0.10(+3.82%)
Apr 24, 2020 2.643 2.643 2.478 2.526 87,876,128 -0.23(-8.50%)
Apr 23, 2020 2.857 2.857 2.733 2.761 64,504,192 -0.08(-2.91%)
Apr 22, 2020 2.864 2.947 2.837 2.844 86,538,720 +0.05(+1.73%)
Apr 21, 2020 2.878 2.899 2.781 2.795 47,981,432 -0.14(-4.71%)
Apr 20, 2020 2.975 2.982 2.913 2.933 39,196,492 -0.12(-3.85%)
Apr 17, 2020 3.099 3.106 2.961 3.051 25,677,542 +0.08(+2.55%)
Apr 16, 2020 3.106 3.113 2.968 2.975 35,667,312 -0.13(-4.22%)
Apr 15, 2020 3.099 3.223 3.051 3.106 30,882,968 -0.13(-4.05%)
Apr 14, 2020 3.265 3.358 3.223 3.237 38,505,692 +0.05(+1.52%)
Apr 13, 2020 3.127 3.202 3.044 3.189 36,880,968 -0.01(-0.43%)
Apr 09, 2020 3.306 3.365 3.177 3.202 42,736,064 -0.03(-0.85%)
Apr 08, 2020 3.058 3.265 3.026 3.230 42,813,336 +0.21(+6.85%)
Apr 07, 2020 3.161 3.189 2.995 3.023 47,876,412 +0.14(+5.04%)
Apr 06, 2020 2.933 2.986 2.847 2.878 49,647,076 +0.19(+6.92%)
Apr 03, 2020 2.740 2.740 2.595 2.692 53,679,396 -0.14(-4.88%)
Apr 02, 2020 2.809 2.892 2.788 2.830 33,754,948 +0.01(+0.49%)
Apr 01, 2020 2.913 2.940 2.785 2.816 38,787,344 -0.28(-9.08%)
Mar 31, 2020 3.194 3.208 3.021 3.097 43,585,880 -0.14(-4.26%)
Mar 30, 2020 3.152 3.318 3.056 3.235 46,323,400 +0.08(+2.63%)
Mar 27, 2020 3.139 3.283 3.052 3.152 61,276,084 -0.23(-6.73%)
Mar 26, 2020 3.359 3.428 3.304 3.380 85,085,408 +0.12(+3.81%)
Mar 25, 2020 3.049 3.466 2.987 3.256 96,848,256 +0.18(+5.83%)
Mar 24, 2020 3.014 3.166 2.932 3.077 36,091,628 +0.30(+10.95%)
Mar 23, 2020 2.883 2.911 2.642 2.773 55,298,092 -0.25(-8.22%)
Mar 20, 2020 3.187 3.228 2.966 3.021 78,775,288 -0.08(-2.45%)
Mar 19, 2020 2.973 3.208 2.828 3.097 72,459,104 +0.04(+1.35%)
Mar 18, 2020 3.083 3.277 2.870 3.056 72,253,808 -0.32(-9.59%)
Mar 17, 2020 3.346 3.673 3.190 3.380 56,410,048 +0.12(+3.59%)
Mar 16, 2020 3.387 3.566 3.235 3.263 60,635,460 -0.52(-13.84%)
Mar 13, 2020 3.994 3.994 3.402 3.787 107,806,784 +0.50(+15.09%)
Mar 12, 2020 3.325 3.504 3.056 3.290 81,140,368 -0.52(-13.74%)
Mar 11, 2020 4.132 4.149 3.639 3.815 95,680,800 -0.43(-10.08%)
Mar 10, 2020 4.208 4.256 4.053 4.242 51,430,664 +0.33(+8.47%)
Mar 09, 2020 4.070 4.118 3.873 3.911 63,205,076 -0.50(-11.41%)
Mar 06, 2020 4.463 4.511 4.366 4.415 53,212,036 -0.18(-3.90%)
Mar 05, 2020 4.622 4.642 4.491 4.594 61,434,016 -0.21(-4.31%)
Mar 04, 2020 4.794 4.808 4.698 4.801 45,350,232 +0.01(+0.14%)
Mar 03, 2020 4.808 4.918 4.718 4.794 59,412,896 -0.12(-2.52%)
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.