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 )

5.800 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.056 3.056 2.959 2.959 60,815,788 -0.15(-4.91%)
Aug 28, 2020 3.049 3.122 3.035 3.112 175,236,624 +0.13(+4.19%)
Aug 27, 2020 2.980 3.035 2.952 2.987 39,379,288 +0.06(+1.90%)
Aug 26, 2020 3.028 3.028 2.882 2.931 34,863,312 -0.10(-3.21%)
Aug 25, 2020 3.035 3.049 2.966 3.028 58,059,128 +0.01(+0.23%)
Aug 24, 2020 3.028 3.070 3.001 3.021 43,169,796 +0.06(+2.11%)
Aug 21, 2020 2.980 2.980 2.931 2.959 35,981,064 -0.03(-1.16%)
Aug 20, 2020 2.917 3.014 2.869 2.994 42,269,916 -0.03(-0.92%)
Aug 19, 2020 3.049 3.070 3.014 3.021 32,303,164 -0.03(-1.14%)
Aug 18, 2020 3.105 3.129 3.023 3.056 64,326,372 +0.03(+1.14%)
Aug 17, 2020 3.139 3.146 2.994 3.022 40,165,864 -0.12(-3.96%)
Aug 14, 2020 3.146 3.216 3.133 3.146 34,291,920 -0.01(-0.44%)
Aug 13, 2020 3.237 3.299 3.146 3.160 36,306,228 -0.03(-1.08%)
Aug 12, 2020 3.292 3.292 3.146 3.195 37,168,836 -0.07(-2.12%)
Aug 11, 2020 3.320 3.334 3.264 3.264 33,540,422 -0.02(-0.63%)
Aug 10, 2020 3.285 3.323 3.237 3.285 29,355,890 +0.03(+1.07%)
Aug 07, 2020 3.285 3.375 3.230 3.250 50,180,460 -0.10(-3.10%)
Aug 06, 2020 3.327 3.396 3.289 3.354 32,120,892 +0.01(+0.21%)
Aug 05, 2020 3.403 3.438 3.292 3.347 47,635,740 -0.03(-0.82%)
Aug 04, 2020 3.410 3.458 3.278 3.375 50,770,252 -0.10(-2.79%)
Aug 03, 2020 3.493 3.590 3.431 3.472 41,140,636 -0.06(-1.71%)
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%)
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.