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 )

6.180 -0.070 (-1.12%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 24, 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 (%)
Mar 31, 2021 3.466 3.530 3.431 3.501 59,942,584 +0.03(+0.81%)
Mar 30, 2021 3.417 3.501 3.403 3.473 40,473,084 +0.07(+2.07%)
Mar 29, 2021 3.396 3.438 3.346 3.403 48,564,172 -0.04(-1.03%)
Mar 26, 2021 3.431 3.466 3.374 3.438 40,423,468 +0.02(+0.61%)
Mar 25, 2021 3.354 3.424 3.340 3.417 68,192,192 +0.02(+0.62%)
Mar 24, 2021 3.495 3.528 3.382 3.396 75,675,304 -0.11(-3.21%)
Mar 23, 2021 3.558 3.650 3.509 3.509 73,708,064 -0.08(-2.16%)
Mar 22, 2021 3.509 3.607 3.473 3.586 62,334,648 +0.01(+0.39%)
Mar 19, 2021 3.565 3.633 3.509 3.572 63,982,140 +0.04(+1.20%)
Mar 18, 2021 3.579 3.628 3.516 3.530 64,821,688 +0.04(+1.01%)
Mar 17, 2021 3.347 3.523 3.332 3.495 69,017,768 +0.14(+4.20%)
Mar 16, 2021 3.431 3.438 3.340 3.354 43,098,152 -0.06(-1.86%)
Mar 15, 2021 3.403 3.452 3.368 3.417 55,631,080 -0.01(-0.21%)
Mar 12, 2021 3.438 3.473 3.410 3.424 51,521,420 -0.04(-1.22%)
Mar 11, 2021 3.459 3.480 3.375 3.466 73,990,104 +0.10(+2.93%)
Mar 10, 2021 3.354 3.410 3.269 3.368 108,409,904 +0.06(+1.70%)
Mar 09, 2021 3.248 3.347 3.192 3.311 83,735,064 +0.07(+2.17%)
Mar 08, 2021 3.396 3.438 3.220 3.241 104,835,312 -0.17(-4.96%)
Mar 05, 2021 3.431 3.431 3.315 3.410 94,581,600 +0.12(+3.64%)
Mar 04, 2021 3.382 3.424 3.262 3.290 112,538,960 +0.09(+2.86%)
Mar 03, 2021 3.128 3.269 3.037 3.199 137,280,288 -0.01(-0.22%)
Mar 02, 2021 3.093 3.283 3.051 3.206 104,454,480 +0.08(+2.71%)
Mar 01, 2021 3.206 3.255 3.107 3.121 62,816,476 -0.07(-2.15%)
Feb 26, 2021 3.352 3.373 3.190 3.190 70,270,080 -0.10(-3.07%)
Feb 25, 2021 3.438 3.452 3.277 3.291 68,783,368 -0.18(-5.05%)
Feb 24, 2021 3.431 3.473 3.410 3.466 55,266,736 -0.04(-1.00%)
Feb 23, 2021 3.396 3.508 3.347 3.501 110,361,096 +0.25(+7.53%)
Feb 22, 2021 3.361 3.375 3.256 3.256 149,238,448 -0.34(-9.36%)
Feb 19, 2021 3.627 3.687 3.543 3.592 60,994,924 -0.01(-0.39%)
Feb 18, 2021 3.648 3.690 3.585 3.606 50,154,892 -0.06(-1.53%)
Feb 17, 2021 3.627 3.669 3.585 3.662 44,986,492 +0.04(+0.97%)
Feb 16, 2021 3.641 3.669 3.585 3.627 21,093,862 +0.01(+0.19%)
Feb 12, 2021 3.585 3.676 3.578 3.620 37,371,464 +0.00(+0.00%)
Feb 11, 2021 3.662 3.676 3.571 3.620 30,271,452 +0.01(+0.19%)
Feb 10, 2021 3.613 3.634 3.550 3.613 37,758,188 -0.01(-0.19%)
Feb 09, 2021 3.543 3.697 3.522 3.620 51,105,736 +0.03(+0.78%)
Feb 08, 2021 3.634 3.697 3.578 3.592 62,836,876 -0.07(-1.91%)
Feb 05, 2021 3.676 3.704 3.620 3.662 58,660,848 +0.00(+0.00%)
Feb 04, 2021 3.669 3.676 3.627 3.662 50,071,392 -0.03(-0.76%)
Feb 03, 2021 3.760 3.795 3.676 3.690 46,395,744 -0.04(-0.94%)
Feb 02, 2021 3.788 3.816 3.683 3.725 65,632,728 -0.02(-0.56%)
Feb 01, 2021 3.767 3.788 3.676 3.746 60,816,680 +0.09(+2.54%)
Jan 29, 2021 3.716 3.734 3.611 3.653 69,230,784 -0.13(-3.51%)
Jan 28, 2021 3.744 3.828 3.709 3.786 64,661,012 +0.10(+2.85%)
Jan 27, 2021 3.695 3.772 3.618 3.681 52,866,884 -0.02(-0.57%)
Jan 26, 2021 3.849 3.856 3.695 3.702 51,485,080 +0.03(+0.95%)
Jan 25, 2021 3.744 3.744 3.646 3.667 40,730,132 -0.11(-2.80%)
Jan 22, 2021 3.808 3.819 3.717 3.773 50,660,248 -0.13(-3.23%)
Jan 21, 2021 3.954 3.968 3.864 3.899 39,797,260 -0.10(-2.62%)
Jan 20, 2021 4.038 4.052 3.975 4.003 30,130,666 -0.05(-1.21%)
Jan 19, 2021 4.136 4.157 4.010 4.052 51,079,072 -0.11(-2.68%)
Jan 15, 2021 4.241 4.262 4.143 4.164 45,633,240 -0.24(-5.40%)
Jan 14, 2021 4.220 4.437 4.206 4.402 68,006,720 +0.24(+5.70%)
Jan 13, 2021 4.241 4.241 4.115 4.164 54,768,092 -0.05(-1.16%)
Jan 12, 2021 4.108 4.255 4.087 4.213 50,500,880 +0.09(+2.20%)
Jan 11, 2021 4.108 4.150 4.045 4.122 62,453,280 -0.12(-2.80%)
Jan 08, 2021 4.297 4.318 4.206 4.241 62,512,404 -0.03(-0.65%)
Jan 07, 2021 4.269 4.290 4.185 4.269 53,949,160 +0.08(+1.83%)
Jan 06, 2021 4.115 4.262 4.094 4.192 66,063,124 +0.10(+2.56%)
Jan 05, 2021 4.003 4.122 3.982 4.087 52,544,324 -0.03(-0.68%)
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.