Skip to main content

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

Historical Prices

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.