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 )

5.830 -0.130 (-2.18%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 26, 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 (%)
Feb 28, 2020 4.707 4.881 4.679 4.844 70,402,912 +0.08(+1.73%)
Feb 27, 2020 4.755 4.947 4.741 4.762 56,031,532 -0.03(-0.57%)
Feb 26, 2020 4.864 4.926 4.748 4.789 43,936,864 -0.04(-0.85%)
Feb 25, 2020 4.871 4.905 4.796 4.830 22,930,144 -0.04(-0.79%)
Feb 24, 2020 4.902 4.902 4.769 4.869 26,086,456 -0.19(-3.67%)
Feb 21, 2020 5.028 5.111 5.021 5.054 26,242,152 -0.06(-1.17%)
Feb 20, 2020 5.127 5.147 5.074 5.114 23,855,928 -0.03(-0.52%)
Feb 19, 2020 5.161 5.187 5.111 5.141 30,559,554 +0.05(+0.91%)
Feb 18, 2020 5.094 5.108 5.001 5.094 32,305,780 -0.11(-2.17%)
Feb 14, 2020 5.247 5.253 5.174 5.207 23,262,436 -0.03(-0.51%)
Feb 13, 2020 5.253 5.280 5.190 5.234 28,397,298 -0.04(-0.75%)
Feb 12, 2020 5.373 5.386 5.267 5.273 53,673,728 -0.07(-1.36%)
Feb 11, 2020 5.386 5.426 5.287 5.346 73,111,600 +0.11(+2.15%)
Feb 10, 2020 5.161 5.280 5.134 5.234 73,371,760 +0.09(+1.68%)
Feb 07, 2020 5.114 5.214 5.108 5.147 56,044,132 -0.00(-0.09%)
Feb 06, 2020 5.231 5.238 5.099 5.152 43,891,628 -0.03(-0.64%)
Feb 05, 2020 5.251 5.271 5.185 5.185 39,527,636 +0.05(+0.90%)
Feb 04, 2020 5.172 5.198 5.119 5.139 19,153,086 +0.03(+0.65%)
Feb 03, 2020 5.105 5.178 5.105 5.105 26,243,386 +0.06(+1.18%)
Jan 31, 2020 5.085 5.109 5.006 5.046 54,284,092 -0.13(-2.56%)
Jan 30, 2020 5.105 5.178 5.052 5.178 71,833,320 +0.01(+0.26%)
Jan 29, 2020 5.278 5.304 5.145 5.165 32,095,316 -0.11(-2.14%)
Jan 28, 2020 5.278 5.291 5.211 5.278 23,039,606 +0.02(+0.38%)
Jan 27, 2020 5.298 5.337 5.245 5.258 30,529,962 -0.13(-2.46%)
Jan 24, 2020 5.444 5.463 5.344 5.390 17,214,502 -0.05(-0.97%)
Jan 23, 2020 5.377 5.510 5.337 5.444 51,675,756 +0.13(+2.50%)
Jan 22, 2020 5.331 5.351 5.284 5.311 26,700,922 +0.03(+0.63%)
Jan 21, 2020 5.410 5.430 5.245 5.278 53,748,604 -0.27(-4.78%)
Jan 17, 2020 5.550 5.579 5.510 5.543 32,197,744 +0.05(+0.97%)
Jan 16, 2020 5.483 5.536 5.430 5.490 33,042,570 +0.00(+0.00%)
Jan 15, 2020 5.516 5.523 5.444 5.490 46,826,180 -0.12(-2.13%)
Jan 14, 2020 5.569 5.609 5.526 5.609 50,902,768 -0.01(-0.12%)
Jan 13, 2020 5.576 5.662 5.576 5.616 53,754,220 +0.01(+0.24%)
Jan 10, 2020 5.702 5.719 5.571 5.603 41,780,060 -0.07(-1.28%)
Jan 09, 2020 5.636 5.702 5.576 5.676 54,631,888 -0.13(-2.17%)
Jan 08, 2020 5.848 5.908 5.788 5.802 36,281,720 -0.09(-1.46%)
Jan 07, 2020 5.934 5.954 5.878 5.888 26,449,816 -0.15(-2.42%)
Jan 06, 2020 6.034 6.107 5.994 6.034 20,019,842 -0.13(-2.15%)
Jan 03, 2020 6.146 6.223 6.116 6.166 23,512,518 -0.05(-0.85%)
Jan 02, 2020 6.107 6.233 6.093 6.219 16,340,523 +0.15(+2.55%)
Dec 31, 2019 6.018 6.078 6.018 6.064 5,656,042 +0.00(+0.00%)
Dec 30, 2019 6.131 6.137 6.051 6.064 16,584,705 +0.03(+0.44%)
Dec 27, 2019 6.104 6.104 6.011 6.038 13,788,630 -0.03(-0.44%)
Dec 26, 2019 6.011 6.084 6.011 6.064 12,907,098 +0.15(+2.46%)
Dec 24, 2019 5.965 5.965 5.919 5.919 3,345,917 -0.01(-0.22%)
Dec 23, 2019 5.919 5.972 5.902 5.932 13,660,659 +0.08(+1.36%)
Dec 20, 2019 5.919 5.932 5.852 5.852 21,045,660 -0.11(-1.78%)
Dec 19, 2019 5.885 5.978 5.885 5.958 20,649,734 +0.01(+0.11%)
Dec 18, 2019 5.852 5.978 5.846 5.952 22,694,106 +0.12(+2.05%)
Dec 17, 2019 5.793 5.892 5.766 5.832 19,461,028 +0.03(+0.46%)
Dec 16, 2019 5.879 5.952 5.806 5.806 24,810,650 -0.03(-0.45%)
Dec 13, 2019 5.713 5.872 5.713 5.832 25,436,874 +0.08(+1.48%)
Dec 12, 2019 5.714 5.777 5.695 5.748 26,951,526 +0.06(+1.05%)
Dec 11, 2019 5.781 5.854 5.681 5.688 38,287,472 -0.04(-0.69%)
Dec 10, 2019 5.814 5.814 5.688 5.728 21,351,374 -0.10(-1.70%)
Dec 09, 2019 5.675 5.890 5.668 5.827 31,342,824 +0.11(+1.97%)
Dec 06, 2019 5.767 5.787 5.668 5.714 48,859,228 -0.03(-0.58%)
Dec 05, 2019 5.781 5.804 5.714 5.748 26,904,988 +0.05(+0.81%)
Dec 04, 2019 5.622 5.754 5.615 5.701 43,182,136 +0.17(+2.99%)
Dec 03, 2019 5.562 5.585 5.483 5.536 22,583,434 +0.01(+0.12%)
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.