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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 3.657 3.657 3.526 3.533 24,167,142 -0.19(-5.20%)
Jul 30, 2020 3.733 3.761 3.637 3.727 20,410,064 -0.05(-1.28%)
Jul 29, 2020 3.768 3.810 3.740 3.775 26,201,410 +0.08(+2.06%)
Jul 28, 2020 3.678 3.775 3.678 3.699 23,323,884 -0.01(-0.37%)
Jul 27, 2020 3.526 3.733 3.526 3.713 38,187,852 +0.19(+5.30%)
Jul 24, 2020 3.498 3.578 3.436 3.526 22,004,200 +0.01(+0.20%)
Jul 23, 2020 3.609 3.633 3.512 3.519 23,640,624 -0.17(-4.51%)
Jul 22, 2020 3.685 3.706 3.612 3.685 25,816,558 +0.01(+0.19%)
Jul 21, 2020 3.650 3.740 3.623 3.678 38,351,616 +0.15(+4.32%)
Jul 20, 2020 3.463 3.560 3.453 3.526 26,030,904 +0.05(+1.39%)
Jul 17, 2020 3.512 3.533 3.470 3.477 19,127,062 +0.00(+0.00%)
Jul 16, 2020 3.491 3.533 3.470 3.477 24,910,672 -0.04(-1.18%)
Jul 15, 2020 3.581 3.616 3.477 3.519 21,225,964 -0.02(-0.59%)
Jul 14, 2020 3.408 3.546 3.353 3.540 30,148,646 +0.09(+2.61%)
Jul 13, 2020 3.540 3.546 3.449 3.449 19,748,364 -0.08(-2.16%)
Jul 10, 2020 3.443 3.546 3.422 3.526 27,667,520 +0.03(+0.79%)
Jul 09, 2020 3.512 3.540 3.443 3.498 33,327,236 +0.02(+0.60%)
Jul 08, 2020 3.436 3.505 3.422 3.477 30,154,450 +0.11(+3.29%)
Jul 07, 2020 3.574 3.616 3.366 3.366 75,631,984 -0.20(-5.63%)
Jul 06, 2020 3.546 3.623 3.533 3.567 32,269,496 +0.15(+4.46%)
Jul 02, 2020 3.463 3.574 3.408 3.415 37,195,320 +0.02(+0.61%)
Jul 01, 2020 3.262 3.404 3.262 3.394 27,418,598 +0.15(+4.54%)
Jun 30, 2020 3.302 3.317 3.229 3.247 36,217,648 -0.12(-3.50%)
Jun 29, 2020 3.323 3.378 3.257 3.364 26,163,294 +0.12(+3.62%)
Jun 26, 2020 3.288 3.309 3.233 3.247 29,644,842 -0.14(-4.09%)
Jun 25, 2020 3.413 3.427 3.274 3.385 72,372,672 +0.03(+1.03%)
Jun 24, 2020 3.530 3.530 3.330 3.350 76,450,200 -0.27(-7.46%)
Jun 23, 2020 3.607 3.704 3.558 3.620 44,877,660 +0.06(+1.55%)
Jun 22, 2020 3.697 3.714 3.524 3.565 27,963,408 -0.08(-2.28%)
Jun 19, 2020 3.627 3.669 3.544 3.648 57,273,652 +0.12(+3.54%)
Jun 18, 2020 3.461 3.627 3.454 3.524 52,335,556 +0.02(+0.59%)
Jun 17, 2020 3.510 3.569 3.451 3.503 28,234,528 +0.03(+0.80%)
Jun 16, 2020 3.579 3.600 3.427 3.475 47,414,680 +0.01(+0.40%)
Jun 15, 2020 3.399 3.537 3.330 3.461 54,590,100 -0.10(-2.91%)
Jun 12, 2020 3.593 3.655 3.482 3.565 54,659,720 +0.15(+4.25%)
Jun 11, 2020 3.496 3.579 3.350 3.420 58,286,760 -0.29(-7.84%)
Jun 10, 2020 3.974 3.980 3.710 3.710 54,024,104 -0.21(-5.30%)
Jun 09, 2020 3.863 4.008 3.856 3.918 37,928,656 -0.13(-3.25%)
Jun 08, 2020 3.884 4.070 3.852 4.050 43,613,392 +0.22(+5.79%)
Jun 05, 2020 3.960 4.008 3.773 3.828 56,898,936 +0.19(+5.33%)
Jun 04, 2020 3.510 3.648 3.444 3.634 77,365,296 +0.11(+3.14%)
Jun 03, 2020 3.614 3.634 3.510 3.524 66,390,260 +0.18(+5.38%)
Jun 02, 2020 3.157 3.357 3.157 3.344 78,282,288 +0.30(+10.02%)
Jun 01, 2020 2.997 3.074 2.977 3.039 51,662,100 +0.10(+3.36%)
May 29, 2020 2.926 3.009 2.892 2.940 54,253,988 -0.06(-1.85%)
May 28, 2020 3.092 3.099 2.989 2.995 36,567,776 -0.11(-3.56%)
May 27, 2020 3.085 3.113 3.009 3.106 50,899,188 +0.19(+6.40%)
May 26, 2020 3.092 3.099 2.906 2.919 76,328,512 +0.10(+3.43%)
May 22, 2020 2.823 2.906 2.740 2.823 46,244,280 +0.01(+0.25%)
May 21, 2020 2.746 2.829 2.733 2.816 76,801,616 +0.18(+6.82%)
May 20, 2020 2.650 2.670 2.580 2.636 64,666,816 +0.03(+1.06%)
May 19, 2020 2.726 2.726 2.587 2.608 59,399,968 -0.15(-5.28%)
May 18, 2020 2.712 2.781 2.636 2.753 47,141,276 +0.16(+6.13%)
May 15, 2020 2.677 2.740 2.567 2.594 44,092,352 -0.09(-3.35%)
May 14, 2020 2.477 2.691 2.407 2.684 82,559,416 +0.13(+5.15%)
May 13, 2020 2.587 2.601 2.484 2.553 46,241,936 -0.01(-0.54%)
May 12, 2020 2.677 2.746 2.560 2.567 69,726,728 -0.12(-4.38%)
May 11, 2020 2.719 2.774 2.670 2.684 68,440,144 -0.07(-2.51%)
May 08, 2020 2.636 2.774 2.629 2.753 49,320,324 +0.17(+6.42%)
May 07, 2020 2.629 2.643 2.504 2.587 78,907,912 -0.12(-4.35%)
May 06, 2020 2.774 2.795 2.684 2.705 44,419,924 -0.12(-4.17%)
May 05, 2020 2.746 2.940 2.740 2.823 48,655,048 +0.03(+1.24%)
May 04, 2020 2.719 2.795 2.705 2.788 56,225,648 -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.