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 )

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 3.058 3.058 2.960 2.960 60,783,156 -0.15(-4.91%)
Aug 28, 2020 3.051 3.124 3.037 3.113 175,142,608 +0.13(+4.19%)
Aug 27, 2020 2.981 3.037 2.953 2.988 39,358,156 +0.06(+1.90%)
Aug 26, 2020 3.030 3.030 2.884 2.933 34,844,608 -0.10(-3.21%)
Aug 25, 2020 3.037 3.051 2.967 3.030 58,027,976 +0.01(+0.23%)
Aug 24, 2020 3.030 3.072 3.002 3.023 43,146,632 +0.06(+2.11%)
Aug 21, 2020 2.981 2.981 2.933 2.960 35,961,756 -0.03(-1.16%)
Aug 20, 2020 2.919 3.016 2.870 2.995 42,247,232 -0.03(-0.92%)
Aug 19, 2020 3.051 3.072 3.016 3.023 32,285,830 -0.03(-1.14%)
Aug 18, 2020 3.106 3.131 3.025 3.058 64,291,856 +0.03(+1.14%)
Aug 17, 2020 3.141 3.148 2.996 3.023 40,144,316 -0.12(-3.96%)
Aug 14, 2020 3.148 3.217 3.134 3.148 34,273,524 -0.01(-0.44%)
Aug 13, 2020 3.238 3.301 3.148 3.162 36,286,748 -0.03(-1.08%)
Aug 12, 2020 3.294 3.294 3.148 3.197 37,148,896 -0.07(-2.12%)
Aug 11, 2020 3.321 3.335 3.266 3.266 33,522,428 -0.02(-0.63%)
Aug 10, 2020 3.287 3.325 3.238 3.287 29,340,140 +0.03(+1.07%)
Aug 07, 2020 3.287 3.377 3.231 3.252 50,153,544 -0.10(-3.10%)
Aug 06, 2020 3.328 3.398 3.290 3.356 32,103,660 +0.01(+0.21%)
Aug 05, 2020 3.405 3.439 3.294 3.349 47,610,184 -0.03(-0.82%)
Aug 04, 2020 3.412 3.460 3.280 3.377 50,743,016 -0.10(-2.79%)
Aug 03, 2020 3.495 3.592 3.432 3.474 41,118,568 -0.06(-1.71%)
Jul 31, 2020 3.659 3.659 3.528 3.534 24,154,174 -0.19(-5.20%)
Jul 30, 2020 3.735 3.763 3.638 3.729 20,399,112 -0.05(-1.28%)
Jul 29, 2020 3.770 3.812 3.742 3.777 26,187,350 +0.08(+2.06%)
Jul 28, 2020 3.680 3.777 3.680 3.701 23,311,368 -0.01(-0.37%)
Jul 27, 2020 3.528 3.735 3.528 3.715 38,167,364 +0.19(+5.30%)
Jul 24, 2020 3.500 3.580 3.437 3.528 21,992,392 +0.01(+0.20%)
Jul 23, 2020 3.611 3.635 3.514 3.521 23,627,938 -0.17(-4.51%)
Jul 22, 2020 3.687 3.708 3.614 3.687 25,802,706 +0.01(+0.19%)
Jul 21, 2020 3.652 3.742 3.625 3.680 38,331,036 +0.15(+4.32%)
Jul 20, 2020 3.465 3.562 3.455 3.528 26,016,936 +0.05(+1.39%)
Jul 17, 2020 3.514 3.534 3.472 3.479 19,116,800 +0.00(+0.00%)
Jul 16, 2020 3.493 3.534 3.472 3.479 24,897,306 -0.04(-1.18%)
Jul 15, 2020 3.583 3.618 3.479 3.521 21,214,574 -0.02(-0.59%)
Jul 14, 2020 3.410 3.548 3.354 3.541 30,132,470 +0.09(+2.61%)
Jul 13, 2020 3.541 3.548 3.451 3.451 19,737,768 -0.08(-2.16%)
Jul 10, 2020 3.444 3.548 3.424 3.528 27,652,674 +0.03(+0.79%)
Jul 09, 2020 3.514 3.541 3.444 3.500 33,309,352 +0.02(+0.60%)
Jul 08, 2020 3.437 3.507 3.424 3.479 30,138,270 +0.11(+3.29%)
Jul 07, 2020 3.576 3.618 3.368 3.368 75,591,400 -0.20(-5.63%)
Jul 06, 2020 3.548 3.625 3.534 3.569 32,252,180 +0.15(+4.46%)
Jul 02, 2020 3.465 3.576 3.410 3.417 37,175,360 +0.02(+0.61%)
Jul 01, 2020 3.264 3.406 3.264 3.396 27,403,886 +0.15(+4.54%)
Jun 30, 2020 3.304 3.318 3.231 3.248 36,198,216 -0.12(-3.50%)
Jun 29, 2020 3.325 3.380 3.259 3.366 26,149,256 +0.12(+3.62%)
Jun 26, 2020 3.290 3.311 3.235 3.248 29,628,934 -0.14(-4.09%)
Jun 25, 2020 3.415 3.428 3.276 3.387 72,333,840 +0.03(+1.03%)
Jun 24, 2020 3.532 3.532 3.332 3.352 76,409,176 -0.27(-7.46%)
Jun 23, 2020 3.609 3.706 3.560 3.622 44,853,580 +0.06(+1.55%)
Jun 22, 2020 3.699 3.716 3.526 3.567 27,948,404 -0.08(-2.28%)
Jun 19, 2020 3.629 3.671 3.546 3.650 57,242,924 +0.12(+3.54%)
Jun 18, 2020 3.463 3.629 3.456 3.525 52,307,476 +0.02(+0.59%)
Jun 17, 2020 3.512 3.570 3.453 3.505 28,219,378 +0.03(+0.80%)
Jun 16, 2020 3.581 3.602 3.428 3.477 47,389,240 +0.01(+0.40%)
Jun 15, 2020 3.401 3.539 3.332 3.463 54,560,808 -0.10(-2.91%)
Jun 12, 2020 3.595 3.657 3.484 3.567 54,630,392 +0.15(+4.25%)
Jun 11, 2020 3.498 3.581 3.352 3.422 58,255,484 -0.29(-7.84%)
Jun 10, 2020 3.976 3.983 3.712 3.712 53,995,116 -0.21(-5.30%)
Jun 09, 2020 3.865 4.010 3.858 3.920 37,908,308 -0.13(-3.25%)
Jun 08, 2020 3.886 4.073 3.854 4.052 43,589,988 +0.22(+5.79%)
Jun 05, 2020 3.962 4.010 3.775 3.830 56,868,404 +0.19(+5.33%)
Jun 04, 2020 3.512 3.650 3.446 3.636 77,323,784 +0.11(+3.14%)
Jun 03, 2020 3.615 3.636 3.512 3.525 66,354,636 +0.18(+5.38%)
Jun 02, 2020 3.158 3.359 3.158 3.345 78,240,280 +0.30(+10.02%)
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.