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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 3.712 3.729 3.607 3.649 69,307,248 -0.13(-3.51%)
Jan 28, 2021 3.740 3.824 3.705 3.782 64,732,428 +0.10(+2.85%)
Jan 27, 2021 3.691 3.768 3.614 3.677 52,925,272 -0.02(-0.57%)
Jan 26, 2021 3.845 3.852 3.691 3.698 51,541,944 +0.03(+0.95%)
Jan 25, 2021 3.740 3.740 3.642 3.663 40,775,116 -0.11(-2.80%)
Jan 22, 2021 3.804 3.814 3.713 3.769 50,716,204 -0.13(-3.23%)
Jan 21, 2021 3.950 3.964 3.859 3.894 39,841,216 -0.10(-2.62%)
Jan 20, 2021 4.034 4.048 3.971 3.999 30,163,946 -0.05(-1.21%)
Jan 19, 2021 4.132 4.152 4.006 4.048 51,135,492 -0.11(-2.68%)
Jan 15, 2021 4.236 4.257 4.139 4.159 45,683,644 -0.24(-5.40%)
Jan 14, 2021 4.215 4.432 4.201 4.397 68,081,832 +0.24(+5.70%)
Jan 13, 2021 4.236 4.236 4.111 4.159 54,828,588 -0.05(-1.16%)
Jan 12, 2021 4.104 4.250 4.083 4.208 50,556,660 +0.09(+2.20%)
Jan 11, 2021 4.104 4.146 4.041 4.118 62,522,260 -0.12(-2.80%)
Jan 08, 2021 4.292 4.313 4.201 4.236 62,581,452 -0.03(-0.65%)
Jan 07, 2021 4.264 4.285 4.180 4.264 54,008,748 +0.08(+1.83%)
Jan 06, 2021 4.111 4.257 4.090 4.187 66,136,092 +0.10(+2.56%)
Jan 05, 2021 3.999 4.118 3.978 4.083 52,602,360 -0.03(-0.68%)
Jan 04, 2021 4.264 4.278 4.090 4.111 46,418,060 -0.14(-3.24%)
Dec 31, 2020 4.248 4.248 4.248 42,449,996 -0.03(-0.65%)
Dec 30, 2020 4.283 4.346 4.259 4.276 42,449,996 -0.02(-0.49%)
Dec 29, 2020 4.318 4.339 4.276 4.297 51,468,520 +0.02(+0.49%)
Dec 28, 2020 4.304 4.304 4.227 4.276 37,419,200 -0.04(-0.97%)
Dec 24, 2020 4.304 4.322 4.248 4.318 12,257,061 +0.02(+0.49%)
Dec 23, 2020 4.262 4.311 4.248 4.297 47,578,224 +0.07(+1.65%)
Dec 22, 2020 4.262 4.304 4.199 4.227 54,019,832 -0.01(-0.33%)
Dec 21, 2020 4.269 4.304 4.213 4.241 63,986,432 -0.13(-2.88%)
Dec 18, 2020 4.367 4.412 4.342 4.367 63,333,668 -0.02(-0.48%)
Dec 17, 2020 4.409 4.437 4.332 4.388 43,324,984 +0.01(+0.16%)
Dec 16, 2020 4.290 4.402 4.227 4.381 53,747,616 +0.07(+1.62%)
Dec 15, 2020 4.248 4.318 4.227 4.311 43,566,756 +0.09(+2.15%)
Dec 14, 2020 4.339 4.367 4.220 4.220 50,909,556 -0.13(-3.04%)
Dec 11, 2020 4.304 4.360 4.283 4.353 56,570,444 -0.03(-0.77%)
Dec 10, 2020 4.241 4.408 4.206 4.387 71,938,448 +0.23(+5.53%)
Dec 09, 2020 4.185 4.216 4.101 4.157 55,110,464 +0.01(+0.34%)
Dec 08, 2020 4.213 4.275 4.129 4.143 49,137,952 -0.03(-0.83%)
Dec 07, 2020 4.227 4.282 4.122 4.178 66,283,820 +0.04(+1.01%)
Dec 04, 2020 4.053 4.157 4.046 4.136 55,012,456 +0.06(+1.54%)
Dec 03, 2020 4.087 4.206 4.046 4.073 67,704,168 +0.06(+1.39%)
Dec 02, 2020 3.934 4.039 3.913 4.018 53,339,168 +0.03(+0.70%)
Dec 01, 2020 3.851 4.053 3.844 3.990 83,364,120 +0.27(+7.16%)
Nov 30, 2020 3.772 3.842 3.695 3.723 67,499,832 -0.10(-2.73%)
Nov 27, 2020 3.821 3.897 3.814 3.828 51,763,044 -0.03(-0.90%)
Nov 25, 2020 3.786 3.897 3.779 3.862 93,775,176 -0.01(-0.36%)
Nov 24, 2020 3.835 3.911 3.814 3.876 64,361,256 +0.15(+4.11%)
Nov 23, 2020 3.730 3.744 3.675 3.723 61,842,728 +0.04(+1.13%)
Nov 20, 2020 3.723 3.751 3.654 3.681 36,890,384 -0.08(-2.04%)
Nov 19, 2020 3.772 3.835 3.730 3.758 65,889,788 +0.01(+0.19%)
Nov 18, 2020 3.800 3.849 3.723 3.751 67,785,200 -0.09(-2.36%)
Nov 17, 2020 3.723 3.855 3.716 3.842 65,229,000 +0.08(+2.03%)
Nov 16, 2020 3.758 3.800 3.709 3.765 68,796,408 +0.14(+3.84%)
Nov 13, 2020 3.556 3.640 3.542 3.626 49,570,312 +0.08(+2.16%)
Nov 12, 2020 3.619 3.661 3.496 3.549 63,357,600 -0.14(-3.77%)
Nov 11, 2020 3.654 3.737 3.633 3.688 70,484,936 -0.06(-1.67%)
Nov 10, 2020 3.626 3.758 3.591 3.751 96,880,880 +0.18(+5.07%)
Nov 09, 2020 3.612 3.647 3.473 3.570 102,792,920 +0.27(+8.23%)
Nov 06, 2020 3.222 3.316 3.173 3.299 51,789,052 +0.08(+2.38%)
Nov 05, 2020 3.201 3.236 3.153 3.222 69,544,672 +0.18(+5.95%)
Nov 04, 2020 3.006 3.111 3.006 3.041 73,474,024 +0.14(+4.80%)
Nov 03, 2020 2.937 2.965 2.867 2.902 50,697,272 +0.05(+1.71%)
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.