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 (%)
Jun 30, 2020 3.302 3.317 3.229 3.247 36,217,396 -0.12(-3.50%)
Jun 29, 2020 3.323 3.378 3.257 3.364 26,163,112 +0.12(+3.62%)
Jun 26, 2020 3.288 3.309 3.233 3.247 29,644,634 -0.14(-4.09%)
Jun 25, 2020 3.413 3.427 3.274 3.385 72,372,168 +0.03(+1.03%)
Jun 24, 2020 3.531 3.531 3.330 3.351 76,449,664 -0.27(-7.46%)
Jun 23, 2020 3.607 3.704 3.558 3.620 44,877,344 +0.06(+1.55%)
Jun 22, 2020 3.697 3.714 3.524 3.565 27,963,212 -0.08(-2.28%)
Jun 19, 2020 3.627 3.669 3.544 3.648 57,273,252 +0.12(+3.54%)
Jun 18, 2020 3.461 3.627 3.454 3.524 52,335,192 +0.02(+0.59%)
Jun 17, 2020 3.510 3.569 3.451 3.503 28,234,332 +0.03(+0.80%)
Jun 16, 2020 3.579 3.600 3.427 3.475 47,414,348 +0.01(+0.40%)
Jun 15, 2020 3.399 3.537 3.330 3.461 54,589,720 -0.10(-2.91%)
Jun 12, 2020 3.593 3.655 3.482 3.565 54,659,340 +0.15(+4.25%)
Jun 11, 2020 3.496 3.579 3.351 3.420 58,286,352 -0.29(-7.84%)
Jun 10, 2020 3.974 3.980 3.711 3.711 54,023,724 -0.21(-5.30%)
Jun 09, 2020 3.863 4.008 3.856 3.918 37,928,392 -0.13(-3.25%)
Jun 08, 2020 3.884 4.070 3.852 4.050 43,613,088 +0.22(+5.79%)
Jun 05, 2020 3.960 4.008 3.773 3.828 56,898,536 +0.19(+5.33%)
Jun 04, 2020 3.510 3.648 3.444 3.634 77,364,760 +0.11(+3.14%)
Jun 03, 2020 3.614 3.634 3.510 3.524 66,389,796 +0.18(+5.38%)
Jun 02, 2020 3.157 3.357 3.157 3.344 78,281,744 +0.30(+10.02%)
Jun 01, 2020 2.997 3.074 2.977 3.039 51,661,740 +0.10(+3.36%)
May 29, 2020 2.926 3.009 2.892 2.940 54,253,620 -0.06(-1.85%)
May 28, 2020 3.092 3.099 2.989 2.996 36,567,524 -0.11(-3.56%)
May 27, 2020 3.085 3.113 3.009 3.106 50,898,844 +0.19(+6.40%)
May 26, 2020 3.092 3.099 2.906 2.919 76,327,992 +0.10(+3.43%)
May 22, 2020 2.823 2.906 2.740 2.823 46,243,968 +0.01(+0.25%)
May 21, 2020 2.746 2.829 2.733 2.816 76,801,088 +0.18(+6.82%)
May 20, 2020 2.650 2.670 2.580 2.636 64,666,376 +0.03(+1.06%)
May 19, 2020 2.726 2.726 2.587 2.608 59,399,560 -0.15(-5.28%)
May 18, 2020 2.712 2.781 2.636 2.753 47,140,956 +0.16(+6.13%)
May 15, 2020 2.677 2.740 2.567 2.594 44,092,052 -0.09(-3.35%)
May 14, 2020 2.477 2.691 2.407 2.684 82,558,856 +0.13(+5.15%)
May 13, 2020 2.587 2.601 2.484 2.553 46,241,620 -0.01(-0.54%)
May 12, 2020 2.677 2.746 2.560 2.567 69,726,248 -0.12(-4.38%)
May 11, 2020 2.719 2.774 2.670 2.684 68,439,680 -0.07(-2.51%)
May 08, 2020 2.636 2.774 2.629 2.753 49,319,988 +0.17(+6.42%)
May 07, 2020 2.629 2.643 2.504 2.587 78,907,376 -0.12(-4.35%)
May 06, 2020 2.774 2.795 2.684 2.705 44,419,620 -0.12(-4.17%)
May 05, 2020 2.746 2.940 2.740 2.823 48,654,716 +0.03(+1.24%)
May 04, 2020 2.719 2.795 2.705 2.788 56,225,264 -0.01(-0.49%)
May 01, 2020 2.836 2.892 2.774 2.802 24,764,142 -0.11(-3.74%)
Apr 30, 2020 2.938 2.980 2.897 2.911 41,112,184 -0.18(-5.82%)
Apr 29, 2020 2.980 3.104 2.959 3.090 55,808,888 +0.15(+5.18%)
Apr 28, 2020 2.835 2.959 2.786 2.938 86,031,536 +0.31(+11.84%)
Apr 27, 2020 2.682 2.724 2.589 2.627 55,253,384 +0.10(+3.83%)
Apr 24, 2020 2.648 2.648 2.482 2.530 87,728,400 -0.24(-8.50%)
Apr 23, 2020 2.862 2.862 2.738 2.765 64,395,752 -0.08(-2.91%)
Apr 22, 2020 2.869 2.952 2.841 2.848 86,393,240 +0.05(+1.73%)
Apr 21, 2020 2.883 2.904 2.786 2.800 47,900,768 -0.14(-4.71%)
Apr 20, 2020 2.980 2.987 2.917 2.938 39,130,600 -0.12(-3.85%)
Apr 17, 2020 3.104 3.111 2.966 3.056 25,634,376 +0.08(+2.55%)
Apr 16, 2020 3.111 3.118 2.973 2.980 35,607,352 -0.13(-4.22%)
Apr 15, 2020 3.104 3.229 3.056 3.111 30,831,052 -0.13(-4.05%)
Apr 14, 2020 3.270 3.363 3.229 3.242 38,440,960 +0.05(+1.52%)
Apr 13, 2020 3.132 3.208 3.049 3.194 36,818,968 -0.01(-0.43%)
Apr 09, 2020 3.312 3.370 3.182 3.208 42,664,220 -0.03(-0.85%)
Apr 08, 2020 3.063 3.270 3.032 3.235 42,741,364 +0.21(+6.85%)
Apr 07, 2020 3.166 3.194 3.000 3.028 47,795,928 +0.15(+5.04%)
Apr 06, 2020 2.938 2.991 2.852 2.883 49,563,612 +0.19(+6.92%)
Apr 03, 2020 2.745 2.745 2.599 2.696 53,589,156 -0.14(-4.88%)
Apr 02, 2020 2.814 2.897 2.793 2.835 33,698,204 +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.