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 )

6.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2020 3.199 3.213 3.026 3.102 43,515,700 -0.14(-4.26%)
Mar 30, 2020 3.157 3.323 3.061 3.240 46,248,812 +0.08(+2.63%)
Mar 27, 2020 3.144 3.289 3.057 3.157 61,177,420 -0.23(-6.73%)
Mar 26, 2020 3.365 3.434 3.309 3.385 84,948,408 +0.12(+3.81%)
Mar 25, 2020 3.054 3.472 2.992 3.261 96,692,312 +0.18(+5.83%)
Mar 24, 2020 3.019 3.171 2.936 3.081 36,033,516 +0.30(+10.95%)
Mar 23, 2020 2.888 2.916 2.646 2.777 55,209,056 -0.25(-8.22%)
Mar 20, 2020 3.192 3.233 2.971 3.026 78,648,456 -0.08(-2.45%)
Mar 19, 2020 2.978 3.213 2.833 3.102 72,342,432 +0.04(+1.35%)
Mar 18, 2020 3.088 3.282 2.874 3.061 72,137,472 -0.32(-9.59%)
Mar 17, 2020 3.351 3.679 3.195 3.385 56,319,220 +0.12(+3.59%)
Mar 16, 2020 3.392 3.572 3.240 3.268 60,537,828 -0.53(-13.84%)
Mar 13, 2020 4.000 4.000 3.408 3.793 107,633,200 +0.50(+15.09%)
Mar 12, 2020 3.330 3.510 3.061 3.296 81,009,720 -0.53(-13.74%)
Mar 11, 2020 4.139 4.156 3.645 3.821 95,526,744 -0.43(-10.08%)
Mar 10, 2020 4.215 4.263 4.059 4.249 51,347,852 +0.33(+8.47%)
Mar 09, 2020 4.076 4.125 3.879 3.917 63,103,308 -0.50(-11.41%)
Mar 06, 2020 4.470 4.519 4.373 4.422 53,126,356 -0.18(-3.90%)
Mar 05, 2020 4.629 4.650 4.498 4.601 61,335,100 -0.21(-4.31%)
Mar 04, 2020 4.802 4.816 4.705 4.809 45,277,212 +0.01(+0.14%)
Mar 03, 2020 4.816 4.926 4.726 4.802 59,317,232 -0.12(-2.52%)
Mar 02, 2020 4.878 4.961 4.792 4.926 58,106,936 +0.04(+0.89%)
Feb 28, 2020 4.745 4.921 4.717 4.883 69,840,040 +0.08(+1.73%)
Feb 27, 2020 4.793 4.986 4.779 4.800 55,583,564 -0.03(-0.57%)
Feb 26, 2020 4.904 4.966 4.786 4.828 43,585,592 -0.04(-0.85%)
Feb 25, 2020 4.910 4.945 4.834 4.869 22,746,818 -0.04(-0.79%)
Feb 24, 2020 4.941 4.941 4.808 4.908 25,877,896 -0.19(-3.67%)
Feb 21, 2020 5.068 5.152 5.062 5.095 26,032,346 -0.06(-1.17%)
Feb 20, 2020 5.169 5.189 5.115 5.155 23,665,202 -0.03(-0.52%)
Feb 19, 2020 5.202 5.229 5.152 5.182 30,315,230 +0.05(+0.91%)
Feb 18, 2020 5.135 5.149 5.042 5.135 32,047,496 -0.11(-2.17%)
Feb 14, 2020 5.289 5.296 5.216 5.249 23,076,454 -0.03(-0.51%)
Feb 13, 2020 5.296 5.323 5.232 5.276 28,170,262 -0.04(-0.75%)
Feb 12, 2020 5.416 5.430 5.309 5.316 53,244,608 -0.07(-1.36%)
Feb 11, 2020 5.430 5.470 5.329 5.389 72,527,072 +0.11(+2.15%)
Feb 10, 2020 5.202 5.323 5.175 5.276 72,785,152 +0.09(+1.68%)
Feb 07, 2020 5.155 5.256 5.149 5.189 55,596,060 -0.00(-0.09%)
Feb 06, 2020 5.274 5.280 5.140 5.193 43,540,716 -0.03(-0.64%)
Feb 05, 2020 5.294 5.314 5.227 5.227 39,211,616 +0.05(+0.90%)
Feb 04, 2020 5.213 5.240 5.160 5.180 18,999,960 +0.03(+0.65%)
Feb 03, 2020 5.147 5.220 5.147 5.147 26,033,572 +0.06(+1.18%)
Jan 31, 2020 5.126 5.150 5.046 5.086 53,850,096 -0.13(-2.56%)
Jan 30, 2020 5.147 5.220 5.093 5.220 71,259,024 +0.01(+0.26%)
Jan 29, 2020 5.320 5.347 5.187 5.207 31,838,716 -0.11(-2.14%)
Jan 28, 2020 5.320 5.334 5.253 5.320 22,855,406 +0.02(+0.38%)
Jan 27, 2020 5.340 5.380 5.287 5.300 30,285,878 -0.13(-2.46%)
Jan 24, 2020 5.487 5.507 5.387 5.434 17,076,872 -0.05(-0.97%)
Jan 23, 2020 5.421 5.554 5.380 5.487 51,262,612 +0.13(+2.50%)
Jan 22, 2020 5.374 5.394 5.327 5.354 26,487,452 +0.03(+0.63%)
Jan 21, 2020 5.454 5.474 5.287 5.320 53,318,888 -0.27(-4.78%)
Jan 17, 2020 5.594 5.624 5.554 5.588 31,940,326 +0.05(+0.97%)
Jan 16, 2020 5.527 5.581 5.474 5.534 32,778,398 +0.00(+0.00%)
Jan 15, 2020 5.561 5.568 5.487 5.534 46,451,808 -0.12(-2.13%)
Jan 14, 2020 5.614 5.654 5.571 5.654 50,495,808 -0.01(-0.12%)
Jan 13, 2020 5.621 5.708 5.621 5.661 53,324,460 +0.01(+0.24%)
Jan 10, 2020 5.748 5.765 5.616 5.648 41,446,032 -0.07(-1.29%)
Jan 09, 2020 5.681 5.748 5.621 5.721 54,195,112 -0.13(-2.17%)
Jan 08, 2020 5.895 5.955 5.835 5.848 35,991,652 -0.09(-1.46%)
Jan 07, 2020 5.982 6.002 5.925 5.935 26,238,352 -0.15(-2.42%)
Jan 06, 2020 6.082 6.156 6.042 6.082 19,859,784 -0.13(-2.15%)
Jan 03, 2020 6.196 6.273 6.166 6.216 23,324,538 -0.05(-0.85%)
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.