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 )

5.975 -0.085 (-1.40%)
Streaming Delayed Price Updated: 1:29 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 (%)
Apr 30, 2020 2.938 2.980 2.897 2.910 41,113,492 -0.18(-5.82%)
Apr 29, 2020 2.980 3.104 2.959 3.090 55,810,664 +0.15(+5.18%)
Apr 28, 2020 2.834 2.959 2.786 2.938 86,034,272 +0.31(+11.84%)
Apr 27, 2020 2.682 2.724 2.589 2.627 55,255,140 +0.10(+3.83%)
Apr 24, 2020 2.648 2.648 2.482 2.530 87,731,192 -0.24(-8.50%)
Apr 23, 2020 2.862 2.862 2.738 2.765 64,397,800 -0.08(-2.91%)
Apr 22, 2020 2.869 2.952 2.841 2.848 86,395,992 +0.05(+1.73%)
Apr 21, 2020 2.883 2.904 2.786 2.800 47,902,292 -0.14(-4.71%)
Apr 20, 2020 2.980 2.987 2.917 2.938 39,131,844 -0.12(-3.85%)
Apr 17, 2020 3.104 3.111 2.966 3.056 25,635,192 +0.08(+2.55%)
Apr 16, 2020 3.111 3.118 2.973 2.980 35,608,484 -0.13(-4.22%)
Apr 15, 2020 3.104 3.228 3.056 3.111 30,832,032 -0.13(-4.05%)
Apr 14, 2020 3.270 3.363 3.228 3.242 38,442,180 +0.05(+1.52%)
Apr 13, 2020 3.132 3.208 3.049 3.194 36,820,136 -0.01(-0.43%)
Apr 09, 2020 3.311 3.370 3.182 3.208 42,665,580 -0.03(-0.85%)
Apr 08, 2020 3.063 3.270 3.031 3.235 42,742,724 +0.21(+6.85%)
Apr 07, 2020 3.166 3.194 3.000 3.028 47,797,448 +0.15(+5.04%)
Apr 06, 2020 2.938 2.991 2.852 2.883 49,565,188 +0.19(+6.92%)
Apr 03, 2020 2.745 2.745 2.599 2.696 53,590,860 -0.14(-4.88%)
Apr 02, 2020 2.814 2.897 2.793 2.834 33,699,276 +0.01(+0.49%)
Apr 01, 2020 2.917 2.945 2.789 2.821 38,723,368 -0.28(-9.08%)
Mar 31, 2020 3.199 3.213 3.026 3.102 43,516,000 -0.14(-4.26%)
Mar 30, 2020 3.157 3.323 3.061 3.240 46,249,132 +0.08(+2.63%)
Mar 27, 2020 3.144 3.289 3.057 3.157 61,177,844 -0.23(-6.73%)
Mar 26, 2020 3.365 3.434 3.309 3.385 84,948,992 +0.12(+3.81%)
Mar 25, 2020 3.054 3.472 2.992 3.261 96,692,984 +0.18(+5.83%)
Mar 24, 2020 3.019 3.171 2.936 3.081 36,033,764 +0.30(+10.95%)
Mar 23, 2020 2.888 2.916 2.646 2.777 55,209,436 -0.25(-8.22%)
Mar 20, 2020 3.192 3.233 2.971 3.026 78,649,000 -0.08(-2.45%)
Mar 19, 2020 2.978 3.213 2.833 3.102 72,342,936 +0.04(+1.35%)
Mar 18, 2020 3.088 3.282 2.874 3.061 72,137,968 -0.32(-9.59%)
Mar 17, 2020 3.351 3.679 3.195 3.385 56,319,608 +0.12(+3.59%)
Mar 16, 2020 3.392 3.572 3.240 3.268 60,538,244 -0.53(-13.84%)
Mar 13, 2020 4.000 4.000 3.408 3.793 107,633,944 +0.50(+15.09%)
Mar 12, 2020 3.330 3.510 3.061 3.296 81,010,280 -0.53(-13.74%)
Mar 11, 2020 4.139 4.156 3.645 3.821 95,527,400 -0.43(-10.08%)
Mar 10, 2020 4.215 4.263 4.059 4.249 51,348,208 +0.33(+8.47%)
Mar 09, 2020 4.076 4.125 3.879 3.917 63,103,740 -0.50(-11.41%)
Mar 06, 2020 4.470 4.519 4.373 4.422 53,126,724 -0.18(-3.90%)
Mar 05, 2020 4.629 4.650 4.498 4.601 61,335,524 -0.21(-4.31%)
Mar 04, 2020 4.802 4.816 4.705 4.809 45,277,524 +0.01(+0.14%)
Mar 03, 2020 4.816 4.926 4.726 4.802 59,317,640 -0.12(-2.52%)
Mar 02, 2020 4.878 4.961 4.791 4.926 58,107,336 +0.04(+0.89%)
Feb 28, 2020 4.745 4.921 4.717 4.883 69,840,528 +0.08(+1.73%)
Feb 27, 2020 4.793 4.986 4.779 4.800 55,583,948 -0.03(-0.57%)
Feb 26, 2020 4.903 4.966 4.786 4.828 43,585,892 -0.04(-0.85%)
Feb 25, 2020 4.910 4.945 4.834 4.869 22,746,976 -0.04(-0.79%)
Feb 24, 2020 4.941 4.941 4.808 4.908 25,878,072 -0.19(-3.67%)
Feb 21, 2020 5.068 5.152 5.062 5.095 26,032,524 -0.06(-1.17%)
Feb 20, 2020 5.169 5.189 5.115 5.155 23,665,364 -0.03(-0.52%)
Feb 19, 2020 5.202 5.229 5.152 5.182 30,315,440 +0.05(+0.91%)
Feb 18, 2020 5.135 5.149 5.042 5.135 32,047,716 -0.11(-2.17%)
Feb 14, 2020 5.289 5.296 5.216 5.249 23,076,612 -0.03(-0.51%)
Feb 13, 2020 5.296 5.323 5.232 5.276 28,170,456 -0.04(-0.75%)
Feb 12, 2020 5.416 5.430 5.309 5.316 53,244,976 -0.07(-1.36%)
Feb 11, 2020 5.430 5.470 5.329 5.389 72,527,576 +0.11(+2.15%)
Feb 10, 2020 5.202 5.323 5.175 5.276 72,785,656 +0.09(+1.68%)
Feb 07, 2020 5.155 5.256 5.149 5.189 55,596,444 -0.00(-0.09%)
Feb 06, 2020 5.273 5.280 5.140 5.193 43,541,016 -0.03(-0.64%)
Feb 05, 2020 5.294 5.314 5.227 5.227 39,211,888 +0.05(+0.90%)
Feb 04, 2020 5.213 5.240 5.160 5.180 19,000,090 +0.03(+0.65%)
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.