Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.336 3.357 3.175 3.175 70,605,648 -0.10(-3.14%)
Feb 25, 2021 3.424 3.438 3.264 3.278 69,063,936 -0.17(-5.05%)
Feb 24, 2021 3.417 3.459 3.396 3.452 55,492,168 -0.03(-1.00%)
Feb 23, 2021 3.382 3.494 3.333 3.487 110,811,256 +0.24(+7.53%)
Feb 22, 2021 3.347 3.361 3.243 3.243 149,847,184 -0.33(-9.36%)
Feb 19, 2021 3.612 3.672 3.529 3.577 61,243,720 -0.01(-0.39%)
Feb 18, 2021 3.633 3.675 3.570 3.591 50,359,472 -0.06(-1.53%)
Feb 17, 2021 3.612 3.654 3.570 3.647 45,169,988 +0.03(+0.97%)
Feb 16, 2021 3.626 3.654 3.570 3.612 21,179,904 +0.01(+0.19%)
Feb 12, 2021 3.570 3.661 3.563 3.605 37,523,900 +0.00(+0.00%)
Feb 11, 2021 3.647 3.661 3.556 3.605 30,394,928 +0.01(+0.19%)
Feb 10, 2021 3.598 3.619 3.536 3.598 37,912,200 -0.01(-0.19%)
Feb 09, 2021 3.529 3.682 3.508 3.605 51,314,196 +0.03(+0.78%)
Feb 08, 2021 3.619 3.682 3.563 3.577 63,093,188 -0.07(-1.91%)
Feb 05, 2021 3.661 3.689 3.605 3.647 58,900,124 +0.00(+0.00%)
Feb 04, 2021 3.654 3.661 3.612 3.647 50,275,632 -0.03(-0.76%)
Feb 03, 2021 3.745 3.780 3.661 3.675 46,584,992 -0.03(-0.94%)
Feb 02, 2021 3.773 3.801 3.668 3.710 65,900,440 -0.02(-0.56%)
Feb 01, 2021 3.752 3.773 3.661 3.731 61,064,752 +0.09(+2.54%)
Jan 29, 2021 3.701 3.719 3.597 3.638 69,510,448 -0.13(-3.51%)
Jan 28, 2021 3.729 3.813 3.694 3.771 64,922,220 +0.10(+2.85%)
Jan 27, 2021 3.680 3.757 3.604 3.666 53,080,448 -0.02(-0.57%)
Jan 26, 2021 3.834 3.841 3.680 3.687 51,693,060 +0.03(+0.95%)
Jan 25, 2021 3.729 3.729 3.631 3.652 40,894,664 -0.11(-2.81%)
Jan 22, 2021 3.793 3.804 3.702 3.758 50,857,936 -0.13(-3.23%)
Jan 21, 2021 3.939 3.953 3.849 3.883 39,952,556 -0.10(-2.62%)
Jan 20, 2021 4.023 4.037 3.960 3.988 30,248,242 -0.05(-1.21%)
Jan 19, 2021 4.120 4.141 3.995 4.037 51,278,396 -0.11(-2.68%)
Jan 15, 2021 4.224 4.245 4.127 4.148 45,811,312 -0.24(-5.40%)
Jan 14, 2021 4.204 4.419 4.190 4.384 68,272,096 +0.24(+5.70%)
Jan 13, 2021 4.224 4.224 4.099 4.148 54,981,808 -0.05(-1.16%)
Jan 12, 2021 4.092 4.238 4.071 4.197 50,697,948 +0.09(+2.20%)
Jan 11, 2021 4.092 4.134 4.030 4.106 62,696,988 -0.12(-2.80%)
Jan 08, 2021 4.280 4.301 4.190 4.224 62,756,340 -0.03(-0.65%)
Jan 07, 2021 4.252 4.273 4.169 4.252 54,159,684 +0.08(+1.83%)
Jan 06, 2021 4.099 4.245 4.078 4.176 66,320,916 +0.10(+2.56%)
Jan 05, 2021 3.988 4.106 3.967 4.071 52,749,364 -0.03(-0.68%)
Jan 04, 2021 4.252 4.266 4.078 4.099 46,547,776 -0.14(-3.24%)
Dec 31, 2020 4.237 4.237 4.237 42,566,772 -0.03(-0.65%)
Dec 30, 2020 4.271 4.334 4.247 4.264 42,566,772 -0.02(-0.49%)
Dec 29, 2020 4.306 4.327 4.264 4.285 51,610,104 +0.02(+0.49%)
Dec 28, 2020 4.292 4.292 4.216 4.264 37,522,136 -0.04(-0.97%)
Dec 24, 2020 4.292 4.310 4.237 4.306 12,290,779 +0.02(+0.49%)
Dec 23, 2020 4.251 4.299 4.237 4.285 47,709,108 +0.07(+1.65%)
Dec 22, 2020 4.251 4.292 4.188 4.216 54,168,436 -0.01(-0.33%)
Dec 21, 2020 4.257 4.292 4.202 4.230 64,162,452 -0.13(-2.88%)
Dec 18, 2020 4.355 4.400 4.331 4.355 63,507,892 -0.02(-0.48%)
Dec 17, 2020 4.397 4.424 4.320 4.376 43,444,168 +0.01(+0.16%)
Dec 16, 2020 4.278 4.390 4.216 4.369 53,895,472 +0.07(+1.62%)
Dec 15, 2020 4.237 4.306 4.216 4.299 43,686,608 +0.09(+2.15%)
Dec 14, 2020 4.327 4.355 4.209 4.209 51,049,604 -0.13(-3.04%)
Dec 11, 2020 4.292 4.348 4.271 4.341 56,726,064 -0.03(-0.80%)
Dec 10, 2020 4.230 4.397 4.195 4.376 72,118,448 +0.23(+5.53%)
Dec 09, 2020 4.174 4.206 4.091 4.147 55,248,356 +0.01(+0.34%)
Dec 08, 2020 4.202 4.265 4.119 4.133 49,260,900 -0.03(-0.83%)
Dec 07, 2020 4.216 4.272 4.112 4.167 66,449,668 +0.04(+1.01%)
Dec 04, 2020 4.042 4.147 4.035 4.126 55,150,104 +0.06(+1.54%)
Dec 03, 2020 4.077 4.195 4.035 4.063 67,873,576 +0.06(+1.39%)
Dec 02, 2020 3.924 4.029 3.904 4.008 53,472,628 +0.03(+0.70%)
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.