Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2020 3.659 3.659 3.528 3.535 24,153,864 -0.19(-5.20%)
Jul 30, 2020 3.736 3.763 3.639 3.729 20,398,852 -0.05(-1.28%)
Jul 29, 2020 3.770 3.812 3.742 3.777 26,187,014 +0.08(+2.06%)
Jul 28, 2020 3.680 3.777 3.680 3.701 23,311,070 -0.01(-0.37%)
Jul 27, 2020 3.528 3.736 3.528 3.715 38,166,872 +0.19(+5.30%)
Jul 24, 2020 3.500 3.580 3.438 3.528 21,992,110 +0.01(+0.20%)
Jul 23, 2020 3.611 3.635 3.514 3.521 23,627,636 -0.17(-4.51%)
Jul 22, 2020 3.687 3.708 3.614 3.687 25,802,374 +0.01(+0.19%)
Jul 21, 2020 3.652 3.742 3.625 3.680 38,330,544 +0.15(+4.32%)
Jul 20, 2020 3.465 3.562 3.455 3.528 26,016,602 +0.05(+1.39%)
Jul 17, 2020 3.514 3.535 3.472 3.479 19,116,554 +0.00(+0.00%)
Jul 16, 2020 3.493 3.535 3.472 3.479 24,896,986 -0.04(-1.18%)
Jul 15, 2020 3.583 3.618 3.479 3.521 21,214,302 -0.02(-0.59%)
Jul 14, 2020 3.410 3.548 3.354 3.541 30,132,082 +0.09(+2.61%)
Jul 13, 2020 3.541 3.548 3.451 3.451 19,737,516 -0.08(-2.16%)
Jul 10, 2020 3.444 3.548 3.424 3.528 27,652,320 +0.03(+0.79%)
Jul 09, 2020 3.514 3.541 3.444 3.500 33,308,926 +0.02(+0.60%)
Jul 08, 2020 3.438 3.507 3.424 3.479 30,137,884 +0.11(+3.29%)
Jul 07, 2020 3.576 3.618 3.368 3.368 75,590,432 -0.20(-5.63%)
Jul 06, 2020 3.548 3.625 3.535 3.569 32,251,768 +0.15(+4.46%)
Jul 02, 2020 3.465 3.576 3.410 3.417 37,174,884 +0.02(+0.61%)
Jul 01, 2020 3.264 3.406 3.264 3.396 27,403,536 +0.15(+4.54%)
Jun 30, 2020 3.304 3.318 3.231 3.248 36,197,752 -0.12(-3.50%)
Jun 29, 2020 3.325 3.380 3.259 3.366 26,148,922 +0.12(+3.62%)
Jun 26, 2020 3.290 3.311 3.235 3.248 29,628,558 -0.14(-4.09%)
Jun 25, 2020 3.415 3.429 3.276 3.387 72,332,920 +0.03(+1.03%)
Jun 24, 2020 3.532 3.532 3.332 3.352 76,408,200 -0.27(-7.46%)
Jun 23, 2020 3.609 3.706 3.560 3.622 44,853,008 +0.06(+1.55%)
Jun 22, 2020 3.699 3.716 3.526 3.567 27,948,048 -0.08(-2.28%)
Jun 19, 2020 3.629 3.671 3.546 3.650 57,242,192 +0.12(+3.54%)
Jun 18, 2020 3.463 3.629 3.456 3.526 52,306,808 +0.02(+0.59%)
Jun 17, 2020 3.512 3.571 3.453 3.505 28,219,020 +0.03(+0.80%)
Jun 16, 2020 3.581 3.602 3.429 3.477 47,388,636 +0.01(+0.40%)
Jun 15, 2020 3.401 3.539 3.332 3.463 54,560,112 -0.10(-2.91%)
Jun 12, 2020 3.595 3.657 3.484 3.567 54,629,696 +0.15(+4.25%)
Jun 11, 2020 3.498 3.581 3.352 3.422 58,254,744 -0.29(-7.84%)
Jun 10, 2020 3.976 3.983 3.713 3.713 53,994,428 -0.21(-5.30%)
Jun 09, 2020 3.865 4.010 3.858 3.920 37,907,824 -0.13(-3.25%)
Jun 08, 2020 3.886 4.073 3.854 4.052 43,589,436 +0.22(+5.79%)
Jun 05, 2020 3.962 4.010 3.775 3.830 56,867,680 +0.19(+5.33%)
Jun 04, 2020 3.512 3.650 3.446 3.636 77,322,800 +0.11(+3.14%)
Jun 03, 2020 3.616 3.636 3.512 3.526 66,353,792 +0.18(+5.38%)
Jun 02, 2020 3.158 3.359 3.158 3.345 78,239,288 +0.30(+10.02%)
Jun 01, 2020 2.999 3.075 2.978 3.041 51,633,724 +0.10(+3.36%)
May 29, 2020 2.928 3.011 2.893 2.942 54,224,184 -0.06(-1.85%)
May 28, 2020 3.094 3.101 2.990 2.997 36,547,684 -0.11(-3.56%)
May 27, 2020 3.087 3.115 3.011 3.108 50,871,224 +0.19(+6.40%)
May 26, 2020 3.094 3.101 2.907 2.921 76,286,584 +0.10(+3.43%)
May 22, 2020 2.824 2.907 2.741 2.824 46,218,876 +0.01(+0.25%)
May 21, 2020 2.748 2.831 2.734 2.817 76,759,416 +0.18(+6.82%)
May 20, 2020 2.651 2.672 2.582 2.637 64,631,288 +0.03(+1.06%)
May 19, 2020 2.727 2.727 2.589 2.610 59,367,332 -0.15(-5.28%)
May 18, 2020 2.713 2.783 2.637 2.755 47,115,380 +0.16(+6.13%)
May 15, 2020 2.679 2.741 2.568 2.596 44,068,128 -0.09(-3.35%)
May 14, 2020 2.478 2.693 2.409 2.686 82,514,056 +0.13(+5.15%)
May 13, 2020 2.589 2.603 2.485 2.554 46,216,532 -0.01(-0.54%)
May 12, 2020 2.679 2.748 2.561 2.568 69,688,416 -0.12(-4.38%)
May 11, 2020 2.720 2.776 2.672 2.686 68,402,544 -0.07(-2.51%)
May 08, 2020 2.637 2.776 2.630 2.755 49,293,228 +0.17(+6.42%)
May 07, 2020 2.630 2.644 2.506 2.589 78,864,560 -0.12(-4.35%)
May 06, 2020 2.776 2.796 2.686 2.706 44,395,520 -0.12(-4.17%)
May 05, 2020 2.748 2.942 2.741 2.824 48,628,316 +0.03(+1.24%)
May 04, 2020 2.720 2.796 2.706 2.789 56,194,756 -0.01(-0.49%)
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.