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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 3.763 3.832 3.686 3.714 67,663,712 -0.10(-2.73%)
Nov 27, 2020 3.811 3.888 3.804 3.818 51,888,720 -0.03(-0.90%)
Nov 25, 2020 3.777 3.888 3.770 3.853 94,002,848 -0.01(-0.36%)
Nov 24, 2020 3.825 3.902 3.804 3.867 64,517,516 +0.15(+4.11%)
Nov 23, 2020 3.721 3.735 3.666 3.714 61,992,872 +0.04(+1.13%)
Nov 20, 2020 3.714 3.742 3.645 3.673 36,979,952 -0.08(-2.04%)
Nov 19, 2020 3.763 3.825 3.721 3.749 66,049,764 +0.01(+0.19%)
Nov 18, 2020 3.791 3.839 3.714 3.742 67,949,776 -0.09(-2.36%)
Nov 17, 2020 3.714 3.846 3.707 3.832 65,387,368 +0.08(+2.03%)
Nov 16, 2020 3.749 3.791 3.700 3.756 68,963,440 +0.14(+3.84%)
Nov 13, 2020 3.548 3.631 3.534 3.617 49,690,660 +0.08(+2.16%)
Nov 12, 2020 3.610 3.652 3.487 3.541 63,511,424 -0.14(-3.77%)
Nov 11, 2020 3.645 3.728 3.624 3.680 70,656,072 -0.06(-1.67%)
Nov 10, 2020 3.617 3.749 3.582 3.742 97,116,096 +0.18(+5.07%)
Nov 09, 2020 3.603 3.638 3.464 3.562 103,042,488 +0.27(+8.23%)
Nov 06, 2020 3.214 3.308 3.166 3.291 51,914,792 +0.08(+2.38%)
Nov 05, 2020 3.194 3.228 3.145 3.214 69,713,520 +0.18(+5.95%)
Nov 04, 2020 2.999 3.103 2.999 3.034 73,652,408 +0.14(+4.80%)
Nov 03, 2020 2.930 2.958 2.860 2.895 50,820,360 +0.05(+1.71%)
Nov 02, 2020 2.839 2.881 2.819 2.846 16,571,590 +0.01(+0.31%)
Oct 30, 2020 2.838 2.859 2.775 2.838 54,618,608 -0.03(-1.21%)
Oct 29, 2020 2.796 2.886 2.748 2.872 60,556,164 +0.06(+1.97%)
Oct 28, 2020 2.893 2.932 2.810 2.817 44,235,908 -0.22(-7.09%)
Oct 27, 2020 3.122 3.150 3.004 3.032 55,892,084 -0.10(-3.32%)
Oct 26, 2020 3.122 3.178 3.077 3.136 43,075,520 +0.02(+0.67%)
Oct 23, 2020 3.226 3.254 3.115 3.115 40,753,528 -0.06(-1.97%)
Oct 22, 2020 3.039 3.192 3.039 3.178 50,316,148 +0.17(+5.53%)
Oct 21, 2020 2.963 3.088 2.963 3.011 63,305,988 +0.02(+0.70%)
Oct 20, 2020 2.949 3.032 2.945 2.990 41,746,516 +0.13(+4.61%)
Oct 19, 2020 2.859 2.970 2.824 2.859 41,296,648 +0.03(+0.98%)
Oct 16, 2020 2.859 2.872 2.824 2.831 31,833,470 -0.06(-2.16%)
Oct 15, 2020 2.872 2.924 2.859 2.893 29,359,208 -0.04(-1.42%)
Oct 14, 2020 2.949 2.977 2.914 2.935 24,201,612 -0.01(-0.47%)
Oct 13, 2020 2.956 2.990 2.907 2.949 44,825,936 -0.06(-2.07%)
Oct 12, 2020 2.983 3.032 2.956 3.011 18,711,858 +0.02(+0.70%)
Oct 09, 2020 2.949 3.074 2.924 2.990 58,940,420 +0.03(+0.94%)
Oct 08, 2020 2.796 2.990 2.775 2.963 52,496,592 +0.19(+7.02%)
Oct 07, 2020 2.831 2.845 2.761 2.768 33,505,086 -0.06(-1.97%)
Oct 06, 2020 2.866 2.935 2.782 2.824 45,147,660 -0.01(-0.49%)
Oct 05, 2020 2.741 2.852 2.727 2.838 22,810,408 +0.08(+2.76%)
Oct 02, 2020 2.734 2.859 2.727 2.761 42,405,088 +0.02(+0.76%)
Oct 01, 2020 2.741 2.748 2.696 2.741 18,099,434 -0.02(-0.69%)
Sep 30, 2020 2.725 2.781 2.718 2.760 24,990,022 +0.06(+2.31%)
Sep 29, 2020 2.753 2.808 2.697 2.697 31,606,950 -0.08(-2.99%)
Sep 28, 2020 2.947 2.968 2.746 2.781 35,563,216 -0.06(-1.96%)
Sep 25, 2020 2.815 2.843 2.784 2.836 34,810,012 -0.02(-0.73%)
Sep 24, 2020 2.794 2.919 2.767 2.857 46,971,008 +0.09(+3.26%)
Sep 23, 2020 2.864 2.898 2.760 2.767 30,364,054 -0.16(-5.45%)
Sep 22, 2020 2.954 2.975 2.864 2.926 32,184,284 +0.03(+1.20%)
Sep 21, 2020 2.871 2.940 2.836 2.891 36,646,628 -0.05(-1.65%)
Sep 18, 2020 3.051 3.065 2.912 2.940 64,407,584 -0.19(-5.99%)
Sep 17, 2020 3.051 3.127 3.044 3.127 26,753,420 +0.03(+0.89%)
Sep 16, 2020 3.106 3.169 3.079 3.099 28,999,684 -0.01(-0.22%)
Sep 15, 2020 3.148 3.176 3.072 3.106 31,392,410 -0.03(-0.89%)
Sep 14, 2020 3.051 3.162 3.023 3.134 35,092,752 +0.08(+2.49%)
Sep 11, 2020 3.086 3.110 3.023 3.058 17,660,414 -0.03(-1.12%)
Sep 10, 2020 3.183 3.217 3.093 3.093 32,254,028 -0.08(-2.41%)
Sep 09, 2020 3.183 3.197 3.134 3.169 30,933,856 +0.05(+1.56%)
Sep 08, 2020 3.162 3.181 3.120 3.120 35,749,492 -0.10(-3.23%)
Sep 04, 2020 3.259 3.294 3.183 3.224 59,568,804 -0.01(-0.21%)
Sep 03, 2020 3.183 3.308 3.183 3.231 86,839,552 +0.12(+4.02%)
Sep 02, 2020 3.086 3.127 3.061 3.106 33,538,204 +0.01(+0.22%)
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.