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 )

5.820 -0.120 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Dec 31, 2020 4.248 4.248 4.248 42,449,708 -0.03(-0.65%)
Dec 30, 2020 4.283 4.346 4.259 4.276 42,449,708 -0.02(-0.49%)
Dec 29, 2020 4.318 4.339 4.276 4.297 51,468,172 +0.02(+0.49%)
Dec 28, 2020 4.304 4.304 4.227 4.276 37,418,944 -0.04(-0.97%)
Dec 24, 2020 4.304 4.322 4.248 4.318 12,256,978 +0.02(+0.49%)
Dec 23, 2020 4.262 4.311 4.248 4.297 47,577,900 +0.07(+1.65%)
Dec 22, 2020 4.262 4.304 4.199 4.227 54,019,468 -0.01(-0.33%)
Dec 21, 2020 4.269 4.304 4.213 4.241 63,986,000 -0.13(-2.88%)
Dec 18, 2020 4.367 4.412 4.342 4.367 63,333,240 -0.02(-0.48%)
Dec 17, 2020 4.409 4.437 4.332 4.388 43,324,692 +0.01(+0.16%)
Dec 16, 2020 4.290 4.402 4.227 4.381 53,747,256 +0.07(+1.62%)
Dec 15, 2020 4.248 4.318 4.227 4.311 43,566,464 +0.09(+2.15%)
Dec 14, 2020 4.339 4.367 4.220 4.220 50,909,212 -0.13(-3.04%)
Dec 11, 2020 4.304 4.360 4.283 4.353 56,570,060 -0.03(-0.77%)
Dec 10, 2020 4.241 4.408 4.206 4.387 71,937,944 +0.23(+5.53%)
Dec 09, 2020 4.185 4.216 4.101 4.157 55,110,076 +0.01(+0.34%)
Dec 08, 2020 4.213 4.275 4.129 4.143 49,137,608 -0.03(-0.83%)
Dec 07, 2020 4.227 4.282 4.122 4.178 66,283,356 +0.04(+1.01%)
Dec 04, 2020 4.053 4.157 4.046 4.136 55,012,072 +0.06(+1.54%)
Dec 03, 2020 4.087 4.206 4.046 4.073 67,703,696 +0.06(+1.39%)
Dec 02, 2020 3.934 4.039 3.913 4.018 53,338,796 +0.03(+0.70%)
Dec 01, 2020 3.851 4.053 3.844 3.990 83,363,536 +0.27(+7.16%)
Nov 30, 2020 3.772 3.842 3.695 3.723 67,499,352 -0.10(-2.73%)
Nov 27, 2020 3.821 3.897 3.814 3.828 51,762,676 -0.03(-0.90%)
Nov 25, 2020 3.786 3.897 3.779 3.862 93,774,512 -0.01(-0.36%)
Nov 24, 2020 3.835 3.911 3.814 3.876 64,360,800 +0.15(+4.11%)
Nov 23, 2020 3.730 3.744 3.675 3.723 61,842,288 +0.04(+1.13%)
Nov 20, 2020 3.723 3.751 3.654 3.682 36,890,124 -0.08(-2.04%)
Nov 19, 2020 3.772 3.835 3.730 3.758 65,889,320 +0.01(+0.19%)
Nov 18, 2020 3.800 3.849 3.723 3.751 67,784,712 -0.09(-2.36%)
Nov 17, 2020 3.723 3.856 3.716 3.842 65,228,536 +0.08(+2.03%)
Nov 16, 2020 3.758 3.800 3.709 3.765 68,795,920 +0.14(+3.84%)
Nov 13, 2020 3.556 3.640 3.542 3.626 49,569,960 +0.08(+2.16%)
Nov 12, 2020 3.619 3.661 3.496 3.549 63,357,148 -0.14(-3.77%)
Nov 11, 2020 3.654 3.737 3.633 3.688 70,484,440 -0.06(-1.67%)
Nov 10, 2020 3.626 3.758 3.591 3.751 96,880,192 +0.18(+5.07%)
Nov 09, 2020 3.612 3.647 3.473 3.570 102,792,184 +0.27(+8.23%)
Nov 06, 2020 3.222 3.316 3.173 3.299 51,788,684 +0.08(+2.38%)
Nov 05, 2020 3.201 3.236 3.153 3.222 69,544,176 +0.18(+5.95%)
Nov 04, 2020 3.006 3.111 3.006 3.041 73,473,504 +0.14(+4.80%)
Nov 03, 2020 2.937 2.965 2.867 2.902 50,696,912 +0.05(+1.71%)
Nov 02, 2020 2.846 2.888 2.826 2.853 16,531,335 +0.01(+0.31%)
Oct 30, 2020 2.844 2.865 2.782 2.844 54,490,888 -0.03(-1.21%)
Oct 29, 2020 2.803 2.893 2.754 2.879 60,414,560 +0.06(+1.97%)
Oct 28, 2020 2.900 2.939 2.817 2.824 44,132,464 -0.22(-7.09%)
Oct 27, 2020 3.130 3.157 3.011 3.039 55,761,388 -0.10(-3.32%)
Oct 26, 2020 3.130 3.185 3.084 3.143 42,974,792 +0.02(+0.67%)
Oct 23, 2020 3.234 3.262 3.123 3.123 40,658,232 -0.06(-1.97%)
Oct 22, 2020 3.046 3.199 3.046 3.185 50,198,492 +0.17(+5.53%)
Oct 21, 2020 2.970 3.095 2.970 3.018 63,157,952 +0.02(+0.70%)
Oct 20, 2020 2.956 3.039 2.952 2.997 41,648,896 +0.13(+4.61%)
Oct 19, 2020 2.865 2.977 2.830 2.865 41,200,080 +0.03(+0.98%)
Oct 16, 2020 2.865 2.879 2.830 2.837 31,759,030 -0.06(-2.16%)
Oct 15, 2020 2.879 2.931 2.865 2.900 29,290,554 -0.04(-1.42%)
Oct 14, 2020 2.956 2.984 2.921 2.942 24,145,020 -0.01(-0.47%)
Oct 13, 2020 2.963 2.997 2.914 2.956 44,721,116 -0.06(-2.07%)
Oct 12, 2020 2.990 3.039 2.963 3.018 18,668,102 +0.02(+0.70%)
Oct 09, 2020 2.956 3.081 2.931 2.997 58,802,592 +0.03(+0.94%)
Oct 08, 2020 2.803 2.997 2.782 2.970 52,373,836 +0.19(+7.02%)
Oct 07, 2020 2.837 2.851 2.768 2.775 33,426,738 -0.06(-1.97%)
Oct 06, 2020 2.872 2.942 2.789 2.830 45,042,088 -0.01(-0.49%)
Oct 05, 2020 2.747 2.858 2.733 2.844 22,757,068 +0.08(+2.76%)
Oct 02, 2020 2.740 2.865 2.733 2.768 42,305,928 +0.02(+0.76%)
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.