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 )

5.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2020 3.742 3.811 3.666 3.693 68,044,576 -0.10(-2.73%)
Nov 27, 2020 3.790 3.866 3.783 3.797 52,180,788 -0.03(-0.90%)
Nov 25, 2020 3.756 3.866 3.749 3.832 94,531,968 -0.01(-0.36%)
Nov 24, 2020 3.804 3.880 3.783 3.845 64,880,668 +0.15(+4.11%)
Nov 23, 2020 3.700 3.714 3.645 3.693 62,341,816 +0.04(+1.13%)
Nov 20, 2020 3.693 3.721 3.624 3.652 37,188,100 -0.08(-2.04%)
Nov 19, 2020 3.742 3.804 3.700 3.728 66,421,540 +0.01(+0.19%)
Nov 18, 2020 3.769 3.818 3.693 3.721 68,332,240 -0.09(-2.36%)
Nov 17, 2020 3.693 3.825 3.687 3.811 65,755,416 +0.08(+2.03%)
Nov 16, 2020 3.728 3.769 3.680 3.735 69,351,616 +0.14(+3.84%)
Nov 13, 2020 3.528 3.611 3.514 3.597 49,970,356 +0.08(+2.16%)
Nov 12, 2020 3.590 3.631 3.468 3.521 63,868,912 -0.14(-3.77%)
Nov 11, 2020 3.624 3.707 3.604 3.659 71,053,776 -0.06(-1.67%)
Nov 10, 2020 3.597 3.728 3.562 3.721 97,662,736 +0.18(+5.07%)
Nov 09, 2020 3.583 3.618 3.445 3.542 103,622,488 +0.27(+8.23%)
Nov 06, 2020 3.196 3.290 3.148 3.272 52,207,004 +0.08(+2.38%)
Nov 05, 2020 3.176 3.210 3.127 3.196 70,105,920 +0.18(+5.95%)
Nov 04, 2020 2.982 3.086 2.982 3.017 74,066,984 +0.14(+4.80%)
Nov 03, 2020 2.913 2.941 2.844 2.879 51,106,412 +0.05(+1.71%)
Nov 02, 2020 2.824 2.865 2.803 2.830 16,664,866 +0.01(+0.31%)
Oct 30, 2020 2.822 2.842 2.760 2.822 54,931,032 -0.03(-1.21%)
Oct 29, 2020 2.780 2.870 2.732 2.856 60,902,552 +0.06(+1.97%)
Oct 28, 2020 2.877 2.915 2.794 2.801 44,488,940 -0.21(-7.09%)
Oct 27, 2020 3.104 3.132 2.987 3.015 56,211,792 -0.10(-3.32%)
Oct 26, 2020 3.104 3.160 3.059 3.118 43,321,916 +0.02(+0.67%)
Oct 23, 2020 3.208 3.236 3.098 3.098 40,986,644 -0.06(-1.97%)
Oct 22, 2020 3.022 3.173 3.022 3.160 50,603,964 +0.17(+5.53%)
Oct 21, 2020 2.946 3.070 2.946 2.994 63,668,104 +0.02(+0.70%)
Oct 20, 2020 2.932 3.015 2.929 2.973 41,985,308 +0.13(+4.61%)
Oct 19, 2020 2.842 2.953 2.808 2.842 41,532,868 +0.03(+0.98%)
Oct 16, 2020 2.842 2.856 2.808 2.815 32,015,560 -0.06(-2.16%)
Oct 15, 2020 2.856 2.908 2.842 2.877 29,527,146 -0.04(-1.42%)
Oct 14, 2020 2.932 2.960 2.898 2.918 24,340,048 -0.01(-0.47%)
Oct 13, 2020 2.939 2.973 2.891 2.932 45,082,344 -0.06(-2.07%)
Oct 12, 2020 2.966 3.015 2.939 2.994 18,818,890 +0.02(+0.70%)
Oct 09, 2020 2.932 3.056 2.908 2.973 59,277,564 +0.03(+0.94%)
Oct 08, 2020 2.780 2.973 2.760 2.946 52,796,880 +0.19(+7.02%)
Oct 07, 2020 2.815 2.829 2.746 2.753 33,696,736 -0.06(-1.97%)
Oct 06, 2020 2.849 2.918 2.766 2.808 45,405,908 -0.01(-0.49%)
Oct 05, 2020 2.725 2.835 2.711 2.822 22,940,886 +0.08(+2.76%)
Oct 02, 2020 2.718 2.842 2.711 2.746 42,647,648 +0.02(+0.76%)
Oct 01, 2020 2.725 2.732 2.680 2.725 18,202,964 -0.02(-0.69%)
Sep 30, 2020 2.709 2.765 2.703 2.744 25,133,794 +0.06(+2.31%)
Sep 29, 2020 2.737 2.792 2.682 2.682 31,788,790 -0.08(-2.99%)
Sep 28, 2020 2.930 2.951 2.730 2.765 35,767,816 -0.06(-1.96%)
Sep 25, 2020 2.799 2.827 2.768 2.820 35,010,280 -0.02(-0.73%)
Sep 24, 2020 2.778 2.903 2.751 2.840 47,241,240 +0.09(+3.26%)
Sep 23, 2020 2.847 2.882 2.744 2.751 30,538,742 -0.16(-5.45%)
Sep 22, 2020 2.937 2.958 2.847 2.909 32,369,444 +0.03(+1.20%)
Sep 21, 2020 2.854 2.923 2.820 2.875 36,857,464 -0.05(-1.65%)
Sep 18, 2020 3.034 3.047 2.896 2.923 64,778,128 -0.19(-5.99%)
Sep 17, 2020 3.034 3.109 3.027 3.109 26,907,334 +0.03(+0.89%)
Sep 16, 2020 3.089 3.151 3.061 3.082 29,166,522 -0.01(-0.22%)
Sep 15, 2020 3.130 3.158 3.054 3.089 31,573,014 -0.03(-0.89%)
Sep 14, 2020 3.034 3.144 3.006 3.116 35,294,644 +0.08(+2.49%)
Sep 11, 2020 3.068 3.092 3.006 3.040 17,762,016 -0.03(-1.12%)
Sep 10, 2020 3.164 3.199 3.075 3.075 32,439,590 -0.08(-2.41%)
Sep 09, 2020 3.164 3.178 3.116 3.151 31,111,824 +0.05(+1.56%)
Sep 08, 2020 3.144 3.163 3.102 3.102 35,955,164 -0.10(-3.23%)
Sep 04, 2020 3.240 3.275 3.164 3.206 59,911,512 -0.01(-0.21%)
Sep 03, 2020 3.164 3.289 3.164 3.213 87,339,152 +0.12(+4.02%)
Sep 02, 2020 3.068 3.109 3.044 3.089 33,731,156 +0.01(+0.22%)
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.