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 )

5.805 -0.015 (-0.26%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jan 31, 2020 5.127 5.150 5.046 5.086 53,848,756 -0.13(-2.56%)
Jan 30, 2020 5.147 5.220 5.093 5.220 71,257,248 +0.01(+0.26%)
Jan 29, 2020 5.320 5.347 5.187 5.207 31,837,924 -0.11(-2.14%)
Jan 28, 2020 5.320 5.334 5.254 5.320 22,854,836 +0.02(+0.38%)
Jan 27, 2020 5.340 5.381 5.287 5.300 30,285,126 -0.13(-2.46%)
Jan 24, 2020 5.488 5.508 5.387 5.434 17,076,448 -0.05(-0.97%)
Jan 23, 2020 5.421 5.554 5.381 5.488 51,261,336 +0.13(+2.50%)
Jan 22, 2020 5.374 5.394 5.327 5.354 26,486,792 +0.03(+0.63%)
Jan 21, 2020 5.454 5.474 5.287 5.320 53,317,560 -0.27(-4.78%)
Jan 17, 2020 5.594 5.625 5.554 5.588 31,939,532 +0.05(+0.97%)
Jan 16, 2020 5.528 5.581 5.474 5.534 32,777,582 +0.00(+0.00%)
Jan 15, 2020 5.561 5.568 5.488 5.534 46,450,652 -0.12(-2.13%)
Jan 14, 2020 5.615 5.655 5.571 5.655 50,494,552 -0.01(-0.12%)
Jan 13, 2020 5.621 5.708 5.621 5.661 53,323,132 +0.01(+0.24%)
Jan 10, 2020 5.748 5.765 5.616 5.648 41,445,000 -0.07(-1.29%)
Jan 09, 2020 5.681 5.748 5.621 5.721 54,193,764 -0.13(-2.17%)
Jan 08, 2020 5.895 5.955 5.835 5.848 35,990,756 -0.09(-1.46%)
Jan 07, 2020 5.982 6.002 5.925 5.935 26,237,700 -0.15(-2.42%)
Jan 06, 2020 6.082 6.156 6.042 6.082 19,859,290 -0.13(-2.15%)
Jan 03, 2020 6.196 6.273 6.166 6.216 23,323,958 -0.05(-0.85%)
Jan 02, 2020 6.156 6.283 6.143 6.270 16,209,479 +0.16(+2.55%)
Dec 31, 2019 6.067 6.127 6.067 6.113 5,610,683 +0.00(+0.00%)
Dec 30, 2019 6.180 6.187 6.100 6.113 16,451,704 +0.03(+0.44%)
Dec 27, 2019 6.154 6.154 6.060 6.087 13,678,052 -0.03(-0.44%)
Dec 26, 2019 6.060 6.133 6.060 6.113 12,803,590 +0.15(+2.46%)
Dec 24, 2019 6.013 6.013 5.966 5.966 3,319,084 -0.01(-0.22%)
Dec 23, 2019 5.966 6.020 5.950 5.980 13,551,108 +0.08(+1.36%)
Dec 20, 2019 5.966 5.980 5.900 5.900 20,876,886 -0.11(-1.78%)
Dec 19, 2019 5.933 6.027 5.933 6.007 20,484,134 +0.01(+0.11%)
Dec 18, 2019 5.900 6.027 5.893 6.000 22,512,110 +0.12(+2.05%)
Dec 17, 2019 5.840 5.940 5.813 5.880 19,304,962 +0.03(+0.46%)
Dec 16, 2019 5.926 6.000 5.853 5.853 24,611,682 -0.03(-0.45%)
Dec 13, 2019 5.759 5.920 5.759 5.880 25,232,884 +0.09(+1.48%)
Dec 12, 2019 5.761 5.824 5.741 5.794 26,735,392 +0.06(+1.05%)
Dec 11, 2019 5.827 5.901 5.727 5.734 37,980,432 -0.04(-0.69%)
Dec 10, 2019 5.861 5.861 5.734 5.774 21,180,150 -0.10(-1.70%)
Dec 09, 2019 5.721 5.938 5.714 5.874 31,091,474 +0.11(+1.97%)
Dec 06, 2019 5.814 5.834 5.714 5.761 48,467,408 -0.03(-0.58%)
Dec 05, 2019 5.827 5.851 5.761 5.794 26,689,228 +0.05(+0.81%)
Dec 04, 2019 5.667 5.801 5.661 5.747 42,835,840 +0.17(+2.99%)
Dec 03, 2019 5.607 5.630 5.527 5.580 22,402,330 +0.01(+0.12%)
Dec 02, 2019 5.540 5.607 5.507 5.574 36,133,044 +0.14(+2.63%)
Nov 29, 2019 5.444 5.471 5.424 5.431 10,303,651 -0.01(-0.25%)
Nov 27, 2019 5.411 5.464 5.338 5.444 42,343,932 +0.03(+0.62%)
Nov 26, 2019 5.451 5.458 5.338 5.411 53,836,260 -0.15(-2.64%)
Nov 25, 2019 5.598 5.631 5.504 5.558 30,302,310 -0.10(-1.77%)
Nov 22, 2019 5.645 5.698 5.625 5.658 14,737,637 +0.05(+0.83%)
Nov 21, 2019 5.551 5.621 5.518 5.611 28,013,370 +0.09(+1.57%)
Nov 20, 2019 5.484 5.538 5.464 5.524 12,965,229 -0.01(-0.24%)
Nov 19, 2019 5.545 5.565 5.484 5.538 22,188,358 -0.07(-1.31%)
Nov 18, 2019 5.718 5.731 5.598 5.611 13,331,898 -0.10(-1.75%)
Nov 15, 2019 5.671 5.718 5.671 5.711 10,996,986 +0.08(+1.42%)
Nov 14, 2019 5.625 5.681 5.605 5.631 19,126,802 -0.01(-0.24%)
Nov 13, 2019 5.618 5.658 5.578 5.645 25,486,550 -0.05(-0.94%)
Nov 12, 2019 5.725 5.751 5.638 5.698 24,165,508 -0.11(-1.95%)
Nov 11, 2019 5.831 5.875 5.795 5.811 71,864,848 +0.02(+0.35%)
Nov 08, 2019 5.818 5.865 5.745 5.791 27,892,564 -0.16(-2.69%)
Nov 07, 2019 5.965 5.975 5.911 5.952 22,681,220 -0.03(-0.45%)
Nov 06, 2019 6.005 6.085 5.945 5.978 33,320,400 -0.15(-2.50%)
Nov 05, 2019 6.165 6.198 6.112 6.132 61,485,336 +0.11(+1.88%)
Nov 04, 2019 6.078 6.085 5.992 6.018 22,033,260 -0.03(-0.44%)
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.