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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.049 3.049 2.952 2.952 60,953,300 -0.15(-4.91%)
Aug 28, 2020 3.042 3.115 3.028 3.105 175,632,864 +0.12(+4.19%)
Aug 27, 2020 2.973 3.028 2.945 2.980 39,468,328 +0.06(+1.90%)
Aug 26, 2020 3.021 3.021 2.876 2.924 34,942,144 -0.10(-3.21%)
Aug 25, 2020 3.028 3.042 2.959 3.021 58,190,408 +0.01(+0.23%)
Aug 24, 2020 3.021 3.063 2.994 3.015 43,267,408 +0.06(+2.11%)
Aug 21, 2020 2.973 2.973 2.924 2.952 36,062,420 -0.03(-1.16%)
Aug 20, 2020 2.911 3.008 2.862 2.987 42,365,492 -0.03(-0.92%)
Aug 19, 2020 3.042 3.063 3.008 3.015 32,376,206 -0.03(-1.14%)
Aug 18, 2020 3.098 3.122 3.016 3.049 64,471,820 +0.03(+1.11%)
Aug 17, 2020 3.133 3.140 2.988 3.016 40,244,908 -0.12(-3.96%)
Aug 14, 2020 3.140 3.209 3.126 3.140 34,359,404 -0.01(-0.44%)
Aug 13, 2020 3.230 3.292 3.140 3.154 36,377,676 -0.03(-1.08%)
Aug 12, 2020 3.286 3.286 3.140 3.189 37,241,980 -0.07(-2.12%)
Aug 11, 2020 3.313 3.327 3.258 3.258 33,606,428 -0.02(-0.63%)
Aug 10, 2020 3.279 3.317 3.230 3.279 29,413,660 +0.03(+1.07%)
Aug 07, 2020 3.279 3.368 3.223 3.244 50,279,212 -0.10(-3.10%)
Aug 06, 2020 3.320 3.389 3.282 3.348 32,184,104 +0.01(+0.21%)
Aug 05, 2020 3.396 3.431 3.286 3.341 47,729,484 -0.03(-0.82%)
Aug 04, 2020 3.403 3.452 3.272 3.369 50,870,164 -0.10(-2.79%)
Aug 03, 2020 3.486 3.583 3.424 3.465 41,221,600 -0.06(-1.72%)
Jul 31, 2020 3.650 3.650 3.519 3.526 24,213,202 -0.19(-5.20%)
Jul 30, 2020 3.726 3.754 3.630 3.719 20,448,964 -0.05(-1.28%)
Jul 29, 2020 3.761 3.802 3.733 3.768 26,251,348 +0.08(+2.06%)
Jul 28, 2020 3.671 3.768 3.671 3.692 23,368,338 -0.01(-0.37%)
Jul 27, 2020 3.519 3.726 3.519 3.706 38,260,636 +0.19(+5.30%)
Jul 24, 2020 3.491 3.571 3.429 3.519 22,046,138 +0.01(+0.20%)
Jul 23, 2020 3.602 3.626 3.505 3.512 23,685,682 -0.17(-4.51%)
Jul 22, 2020 3.678 3.699 3.605 3.678 25,865,764 +0.01(+0.19%)
Jul 21, 2020 3.643 3.733 3.616 3.671 38,424,712 +0.15(+4.32%)
Jul 20, 2020 3.457 3.554 3.446 3.519 26,080,516 +0.05(+1.39%)
Jul 17, 2020 3.505 3.526 3.464 3.471 19,163,518 +0.00(+0.00%)
Jul 16, 2020 3.484 3.526 3.464 3.471 24,958,150 -0.04(-1.18%)
Jul 15, 2020 3.574 3.609 3.471 3.512 21,266,420 -0.02(-0.59%)
Jul 14, 2020 3.401 3.540 3.346 3.533 30,206,108 +0.09(+2.61%)
Jul 13, 2020 3.533 3.540 3.443 3.443 19,786,004 -0.08(-2.16%)
Jul 10, 2020 3.436 3.540 3.415 3.519 27,720,254 +0.03(+0.79%)
Jul 09, 2020 3.505 3.533 3.436 3.491 33,390,756 +0.02(+0.60%)
Jul 08, 2020 3.429 3.498 3.415 3.471 30,211,922 +0.11(+3.29%)
Jul 07, 2020 3.567 3.609 3.360 3.360 75,776,136 -0.20(-5.63%)
Jul 06, 2020 3.540 3.616 3.526 3.560 32,331,000 +0.15(+4.46%)
Jul 02, 2020 3.457 3.567 3.401 3.408 37,266,212 +0.02(+0.61%)
Jul 01, 2020 3.256 3.398 3.256 3.388 27,470,858 +0.15(+4.53%)
Jun 30, 2020 3.296 3.311 3.223 3.241 36,284,032 -0.12(-3.50%)
Jun 29, 2020 3.317 3.372 3.251 3.358 26,211,250 +0.12(+3.62%)
Jun 26, 2020 3.282 3.303 3.227 3.241 29,699,178 -0.14(-4.09%)
Jun 25, 2020 3.407 3.420 3.268 3.379 72,505,328 +0.03(+1.03%)
Jun 24, 2020 3.524 3.524 3.324 3.344 76,590,328 -0.27(-7.46%)
Jun 23, 2020 3.600 3.697 3.552 3.614 44,959,916 +0.06(+1.55%)
Jun 22, 2020 3.690 3.707 3.517 3.559 28,014,662 -0.08(-2.28%)
Jun 19, 2020 3.621 3.662 3.538 3.641 57,378,632 +0.12(+3.54%)
Jun 18, 2020 3.455 3.621 3.448 3.517 52,431,484 +0.02(+0.59%)
Jun 17, 2020 3.503 3.562 3.445 3.496 28,286,280 +0.03(+0.80%)
Jun 16, 2020 3.572 3.593 3.420 3.469 47,501,588 +0.01(+0.40%)
Jun 15, 2020 3.393 3.531 3.324 3.455 54,690,160 -0.10(-2.91%)
Jun 12, 2020 3.586 3.648 3.476 3.559 54,759,908 +0.15(+4.25%)
Jun 11, 2020 3.489 3.572 3.344 3.413 58,393,596 -0.29(-7.84%)
Jun 10, 2020 3.966 3.973 3.704 3.704 54,123,124 -0.21(-5.30%)
Jun 09, 2020 3.856 4.001 3.849 3.911 37,998,180 -0.13(-3.25%)
Jun 08, 2020 3.876 4.063 3.845 4.042 43,693,332 +0.22(+5.79%)
Jun 05, 2020 3.952 4.001 3.766 3.821 57,003,228 +0.19(+5.33%)
Jun 04, 2020 3.503 3.641 3.438 3.628 77,507,104 +0.11(+3.14%)
Jun 03, 2020 3.607 3.628 3.503 3.517 66,511,948 +0.18(+5.38%)
Jun 02, 2020 3.151 3.351 3.151 3.337 78,425,776 +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.