Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)のデータ

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)の基本情報

名前 Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)
ティッカー ITUB
Brazil
上場年 nan
セクター Finance

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.24 5.12 5.2 5.18 14769200.0 5.18
2021-02-12 5.25 5.11 5.12 5.17 26167200.0 5.17
2021-02-11 5.25 5.1 5.23 5.17 21196100.0 5.17
2021-02-10 5.19 5.07 5.16 5.16 26437900.0 5.16
2021-02-09 5.28 5.03 5.06 5.17 35784200.0 5.17
2021-02-08 5.28 5.11 5.19 5.13 44000000.0 5.13
2021-02-05 5.29 5.17 5.25 5.23 41073700.0 5.23
2021-02-04 5.25 5.18 5.24 5.23 35059500.0 5.23
2021-02-03 5.42 5.25 5.37 5.27 32485800.0 5.27
2021-02-02 5.45 5.26 5.41 5.32 45955200.0 5.32
2021-02-01 5.41 5.25 5.38 5.35 42583200.0 5.35
2021-01-29 5.34 5.16 5.31 5.22 48449800.0 5.22
2021-01-28 5.47 5.3 5.35 5.41 45252100.0 5.41
2021-01-27 5.39 5.17 5.28 5.26 36998300.0 5.26
2021-01-26 5.51 5.28 5.5 5.29 36066900.0 5.29
2021-01-25 5.35 5.21 5.35 5.24 28504200.0 5.24
2021-01-22 5.47 5.32 5.45 5.4 35394600.0 5.39
2021-01-21 5.68 5.54 5.66 5.58 27805000.0 5.57
2021-01-20 5.8 5.69 5.78 5.73 21051300.0 5.72
2021-01-19 5.95 5.74 5.92 5.8 37380200.0 5.79
2021-01-15 6.1 5.93 6.07 5.96 31882400.0 5.95
2021-01-14 6.35 6.02 6.04 6.3 47514000.0 6.29
2021-01-13 6.08 5.89 6.07 5.96 38271300.0 5.95
2021-01-12 6.09 5.85 5.88 6.03 35284700.0 6.02
2021-01-11 5.94 5.79 5.88 5.9 43634000.0 5.89
2021-01-08 6.18 6.02 6.15 6.07 43675300.0 6.06
2021-01-07 6.14 5.99 6.11 6.11 37692900.0 6.1
2021-01-06 6.1 5.86 5.89 6.0 46156100.0 5.99
2021-01-05 5.9 5.7 5.73 5.85 36710900.0 5.84
2021-01-04 6.13 5.86 6.11 5.89 32394900.0 5.88
2020-12-31 6.15 6.07 6.15 6.09 8213100.0 6.07
2020-12-30 6.23 6.11 6.14 6.13 29612300.0 6.11
2020-12-29 6.22 6.13 6.19 6.16 35903500.0 6.14
2020-12-28 6.17 6.06 6.17 6.13 26103000.0 6.11
2020-12-24 6.2 6.09 6.17 6.19 8550300.0 6.17
2020-12-23 6.18 6.09 6.11 6.16 33189700.0 6.14
2020-12-22 6.17 6.02 6.11 6.06 37683200.0 6.04
2020-12-21 6.17 6.04 6.12 6.08 44635800.0 6.06
2020-12-18 6.33 6.23 6.26 6.26 44180400.0 6.24
2020-12-17 6.37 6.21 6.32 6.29 30222700.0 6.27
2020-12-16 6.31 6.06 6.15 6.28 37493300.0 6.26
2020-12-15 6.19 6.06 6.09 6.18 30393000.0 6.16
2020-12-14 6.26 6.05 6.22 6.05 35513500.0 6.03
2020-12-11 6.25 6.14 6.17 6.24 39462600.0 6.22
2020-12-10 6.33 6.04 6.09 6.3 50091700.0 6.27
2020-12-09 6.06 5.89 6.01 5.97 38374100.0 5.94
2020-12-08 6.14 5.93 6.05 5.95 34215900.0 5.92
2020-12-07 6.15 5.92 6.07 6.0 46155800.0 5.97
2020-12-04 5.97 5.81 5.82 5.94 38305900.0 5.91
2020-12-03 6.04 5.81 5.87 5.85 47143300.0 5.82
2020-12-02 5.8 5.62 5.65 5.77 37140800.0 5.74
2020-12-01 5.82 5.52 5.53 5.73 58047900.0 5.7
2020-11-30 5.52 5.31 5.42 5.35 46975400.0 5.32
2020-11-27 5.6 5.48 5.49 5.5 36023800.0 5.47
2020-11-25 5.6 5.43 5.44 5.55 65261400.0 5.52
2020-11-24 5.62 5.48 5.51 5.57 44792200.0 5.54
2020-11-23 5.38 5.28 5.36 5.35 43054000.0 5.32
2020-11-20 5.39 5.25 5.35 5.29 25673300.0 5.26
2020-11-19 5.51 5.36 5.42 5.4 45955000.0 5.37
2020-11-18 5.53 5.35 5.46 5.39 47174100.0 5.36
2020-11-17 5.54 5.34 5.35 5.52 45395100.0 5.49
2020-11-16 5.46 5.33 5.4 5.41 47877800.0 5.38
2020-11-13 5.23 5.09 5.11 5.21 34494400.0 5.18
2020-11-12 5.26 5.02 5.2 5.1 44092800.0 5.07
2020-11-11 5.37 5.22 5.25 5.3 49052900.0 5.27
2020-11-10 5.4 5.16 5.21 5.39 67422800.0 5.36
2020-11-09 5.24 4.99 5.19 5.13 71537200.0 5.1
2020-11-06 4.76 4.56 4.63 4.74 36041800.0 4.71
2020-11-05 4.65 4.53 4.6 4.63 48398600.0 4.61
2020-11-04 4.47 4.32 4.32 4.37 51133100.0 4.35
2020-11-03 4.26 4.12 4.22 4.17 35282800.0 4.15
2020-11-02 4.15 4.06 4.09 4.1 11504800.0 4.08
2020-10-30 4.12 4.0 4.09 4.09 37896000.0 4.07
2020-10-29 4.16 3.96 4.03 4.14 42015500.0 4.12
2020-10-28 4.23 4.05 4.17 4.06 30692200.0 4.04
2020-10-27 4.54 4.33 4.5 4.37 38779600.0 4.34
2020-10-26 4.58 4.43 4.5 4.52 29887400.0 4.49
2020-10-23 4.69 4.49 4.65 4.49 28276000.0 4.46
2020-10-22 4.6 4.38 4.38 4.58 34910800.0 4.55
2020-10-21 4.45 4.27 4.27 4.34 43923600.0 4.31
2020-10-20 4.37 4.25 4.25 4.31 28965000.0 4.28
2020-10-19 4.28 4.07 4.12 4.12 28652800.0 4.1
2020-10-16 4.14 4.07 4.12 4.08 22087000.0 4.06
2020-10-15 4.22 4.12 4.14 4.17 20370300.0 4.14
2020-10-14 4.29 4.2 4.25 4.23 16791800.0 4.2
2020-10-13 4.31 4.19 4.26 4.25 31101600.0 4.22
2020-10-12 4.37 4.26 4.3 4.34 12982800.0 4.31
2020-10-09 4.43 4.22 4.25 4.31 40894700.0 4.28
2020-10-08 4.31 4.0 4.03 4.27 36423700.0 4.24
2020-10-07 4.1 3.98 4.08 3.99 23246800.0 3.97
2020-10-06 4.23 4.01 4.13 4.07 31324600.0 4.05
2020-10-05 4.11 3.93 3.95 4.09 15826500.0 4.07
2020-10-02 4.12 3.93 3.94 3.98 29421900.0 3.96
2020-10-01 3.96 3.89 3.95 3.95 12557900.0 3.93
2020-09-30 4.01 3.92 3.93 3.98 17325900.0 3.95
2020-09-29 4.05 3.89 3.97 3.89 21916200.0 3.86
2020-09-28 4.28 3.96 4.25 4.01 24659500.0 3.98
2020-09-25 4.1 4.01 4.06 4.09 24137200.0 4.06
2020-09-24 4.21 3.99 4.03 4.12 32569600.0 4.09
2020-09-23 4.18 3.98 4.13 3.99 21054700.0 3.96
2020-09-22 4.29 4.13 4.26 4.22 22316500.0 4.19
2020-09-21 4.24 4.09 4.14 4.17 25410700.0 4.14
2020-09-18 4.42 4.2 4.4 4.24 44660200.0 4.21
2020-09-17 4.51 4.39 4.4 4.51 18550800.0 4.48
2020-09-16 4.57 4.44 4.48 4.47 20108100.0 4.44
2020-09-15 4.58 4.43 4.54 4.48 21767400.0 4.45
2020-09-14 4.56 4.36 4.4 4.52 24333200.0 4.49
2020-09-11 4.49 4.36 4.45 4.41 12245800.0 4.38
2020-09-10 4.64 4.46 4.59 4.46 22364900.0 4.43
2020-09-09 4.61 4.52 4.59 4.57 21449500.0 4.54
2020-09-08 4.59 4.5 4.56 4.5 24788600.0 4.47
2020-09-04 4.75 4.59 4.7 4.65 41305000.0 4.62
2020-09-03 4.77 4.59 4.59 4.66 60214400.0 4.63
2020-09-02 4.51 4.42 4.45 4.48 23255300.0 4.45
2020-09-01 4.5 4.37 4.39 4.47 65554900.0 4.44
2020-08-31 4.4 4.26 4.4 4.26 42240600.0 4.23
2020-08-28 4.5 4.37 4.39 4.48 121712800.0 4.45
2020-08-27 4.37 4.25 4.29 4.3 27351400.0 4.27
2020-08-26 4.36 4.15 4.36 4.22 24214800.0 4.19
2020-08-25 4.39 4.27 4.37 4.36 40325700.0 4.33
2020-08-24 4.42 4.32 4.36 4.35 29984100.0 4.32
2020-08-21 4.29 4.22 4.29 4.26 24991100.0 4.23
2020-08-20 4.34 4.13 4.2 4.31 29360800.0 4.28
2020-08-19 4.42 4.34 4.39 4.35 22436600.0 4.32
2020-08-18 4.51 4.35 4.47 4.4 44678700.0 4.37
2020-08-17 4.54 4.32 4.53 4.36 27836800.0 4.32
2020-08-14 4.64 4.52 4.54 4.54 23765900.0 4.5
2020-08-13 4.76 4.54 4.67 4.56 25161900.0 4.52
2020-08-12 4.75 4.54 4.75 4.61 25759700.0 4.57
2020-08-11 4.81 4.71 4.79 4.71 23245100.0 4.66
2020-08-10 4.8 4.67 4.74 4.74 20345000.0 4.69
2020-08-07 4.87 4.66 4.74 4.69 34777500.0 4.64
2020-08-06 4.9 4.75 4.8 4.84 22261300.0 4.79
2020-08-05 4.96 4.75 4.91 4.83 33013700.0 4.78
2020-08-04 4.99 4.73 4.92 4.87 35186100.0 4.82
2020-08-03 5.18 4.95 5.04 5.01 28512400.0 4.96
2020-07-31 5.28 5.09 5.28 5.1 16739700.0 5.05
2020-07-30 5.43 5.25 5.39 5.38 14137400.0 5.33
2020-07-29 5.5 5.4 5.44 5.45 18148900.0 5.39
2020-07-28 5.45 5.31 5.31 5.34 16155700.0 5.29
2020-07-27 5.39 5.09 5.09 5.36 26451500.0 5.31
2020-07-24 5.17 4.96 5.05 5.09 15241700.0 5.04
2020-07-23 5.25 5.07 5.21 5.08 16375100.0 5.03
2020-07-22 5.35 5.22 5.32 5.32 17882300.0 5.27
2020-07-21 5.4 5.23 5.27 5.31 26564700.0 5.26
2020-07-20 5.14 4.99 5.0 5.09 18030800.0 5.04
2020-07-17 5.1 5.01 5.07 5.02 13248500.0 4.97
2020-07-16 5.1 5.01 5.04 5.02 17255300.0 4.97
2020-07-15 5.22 5.02 5.17 5.08 14702500.0 5.03
2020-07-14 5.12 4.84 4.92 5.11 20884700.0 5.06
2020-07-13 5.12 4.98 5.11 4.98 13679100.0 4.93
2020-07-10 5.12 4.94 4.97 5.09 19164400.0 5.04
2020-07-09 5.11 4.97 5.07 5.05 23084500.0 5.0
2020-07-08 5.06 4.94 4.96 5.02 20887000.0 4.97
2020-07-07 5.22 4.86 5.16 4.86 52387800.0 4.81
2020-07-06 5.23 5.1 5.12 5.15 22352000.0 5.1
2020-07-02 5.16 4.92 5.0 4.93 25763900.0 4.88
2020-07-01 4.92 4.71 4.71 4.9 18992000.0 4.85
2020-06-30 4.79 4.67 4.77 4.69 25071700.0 4.64
2020-06-29 4.88 4.71 4.8 4.86 18111600.0 4.81
2020-06-26 4.78 4.67 4.75 4.69 20521800.0 4.64
2020-06-25 4.95 4.73 4.93 4.89 50100100.0 4.84
2020-06-24 5.1 4.81 5.1 4.84 52922600.0 4.79
2020-06-23 5.35 5.14 5.21 5.23 31066600.0 5.17
2020-06-22 5.37 5.09 5.34 5.15 19357700.0 5.09
2020-06-19 5.3 5.12 5.24 5.27 39647900.0 5.21
2020-06-18 5.24 4.99 5.0 5.09 36229200.0 5.03
2020-06-17 5.16 4.99 5.07 5.06 19545400.0 5.01
2020-06-16 5.21 4.95 5.17 5.02 32822900.0 4.97
2020-06-15 5.11 4.81 4.91 5.0 37790100.0 4.95
2020-06-12 5.28 5.03 5.19 5.15 37838400.0 5.09
2020-06-11 5.17 4.84 5.05 4.94 40350500.0 4.89
2020-06-10 5.75 5.36 5.74 5.36 37399000.0 5.3
2020-06-09 5.79 5.57 5.58 5.66 26256200.0 5.6
2020-06-08 5.88 5.57 5.61 5.85 30192300.0 5.79
2020-06-05 5.79 5.45 5.72 5.53 39388200.0 5.47
2020-06-04 5.27 4.97 5.07 5.25 53556300.0 5.19
2020-06-03 5.25 5.07 5.22 5.09 45958900.0 5.03
2020-06-02 4.85 4.56 4.56 4.83 54192300.0 4.78
2020-06-01 4.44 4.3 4.33 4.39 35763200.0 4.34
2020-05-29 4.35 4.18 4.23 4.25 37532900.0 4.2
2020-05-28 4.48 4.32 4.47 4.33 25297500.0 4.28
2020-05-27 4.5 4.35 4.46 4.49 35213300.0 4.44
2020-05-26 4.48 4.2 4.47 4.22 52803900.0 4.17
2020-05-22 4.2 3.96 4.08 4.08 31991700.0 4.03
2020-05-21 4.09 3.95 3.97 4.07 53130900.0 4.02
2020-05-20 3.86 3.73 3.83 3.81 44736400.0 3.77
2020-05-19 3.94 3.74 3.94 3.77 41092800.0 3.73
2020-05-18 4.02 3.81 3.92 3.98 32612200.0 3.93
2020-05-15 3.96 3.71 3.87 3.75 30502600.0 3.71
2020-05-14 3.89 3.48 3.58 3.88 57114400.0 3.84
2020-05-13 3.76 3.59 3.74 3.69 31991100.0 3.65
2020-05-12 3.97 3.7 3.87 3.71 48236900.0 3.67
2020-05-11 4.01 3.86 3.93 3.88 47346800.0 3.84
2020-05-08 4.01 3.8 3.81 3.98 34119800.0 3.93
2020-05-07 3.82 3.62 3.8 3.74 54587800.0 3.7
2020-05-06 4.04 3.89 4.01 3.91 30729600.0 3.86
2020-05-05 4.25 3.96 3.97 4.08 33659500.0 4.03
2020-05-04 4.04 3.91 3.93 4.03 38896800.0 3.98
2020-05-01 4.18 4.01 4.1 4.05 17131800.0 4.0
2020-04-30 4.31 4.19 4.25 4.21 28422300.0 4.16
2020-04-29 4.49 4.28 4.31 4.47 38582900.0 4.42
2020-04-28 4.28 4.03 4.1 4.25 59477300.0 4.2
2020-04-27 3.94 3.75 3.88 3.8 38199200.0 3.75
2020-04-24 3.83 3.59 3.83 3.66 60650600.0 3.62
2020-04-23 4.14 3.96 4.14 4.0 44519400.0 3.95
2020-04-22 4.27 4.11 4.15 4.12 59727500.0 4.07
2020-04-21 4.2 4.03 4.17 4.05 33116000.0 4.0
2020-04-20 4.32 4.22 4.31 4.25 27052700.0 4.2
2020-04-17 4.5 4.29 4.49 4.42 17722200.0 4.37
2020-04-16 4.51 4.3 4.5 4.31 24617000.0 4.26
2020-04-15 4.67 4.42 4.49 4.5 21314900.0 4.44
2020-04-14 4.87 4.67 4.73 4.69 26576000.0 4.63
2020-04-13 4.64 4.41 4.53 4.62 25458600.0 4.56
2020-04-09 4.88 4.6 4.79 4.64 29495800.0 4.58
2020-04-08 4.73 4.39 4.43 4.68 29549000.0 4.62
2020-04-07 4.62 4.34 4.58 4.38 33043500.0 4.33
2020-04-06 4.33 4.13 4.25 4.17 34265600.0 4.12
2020-04-03 3.97 3.76 3.97 3.9 37048600.0 3.85
2020-04-02 4.19 4.04 4.07 4.1 23297100.0 4.05
2020-04-01 4.26 4.04 4.22 4.08 26770400.0 4.03
2020-03-31 4.65 4.38 4.63 4.49 30066100.0 4.43
2020-03-30 4.81 4.43 4.57 4.69 31954000.0 4.63
2020-03-27 4.76 4.43 4.55 4.57 42268500.0 4.51
2020-03-26 4.97 4.79 4.87 4.9 58692100.0 4.84
2020-03-25 5.03 4.33 4.42 4.72 66806200.0 4.66
2020-03-24 4.59 4.25 4.37 4.46 24896100.0 4.4
2020-03-23 4.22 3.83 4.18 4.02 38144600.0 3.97
2020-03-20 4.68 4.3 4.62 4.38 54339400.0 4.32
2020-03-19 4.65 4.1 4.31 4.49 49982500.0 4.43
2020-03-18 4.75 4.16 4.47 4.43 49840900.0 4.37
2020-03-17 5.33 4.63 4.85 4.9 38911800.0 4.84
2020-03-16 5.17 4.69 4.91 4.73 41826200.0 4.67
2020-03-13 5.79 4.93 5.79 5.49 74365500.0 5.42
2020-03-12 5.08 4.43 4.82 4.77 55970800.0 4.71
2020-03-11 6.02 5.28 5.99 5.53 66000900.0 5.46
2020-03-10 6.17 5.88 6.1 6.15 35477000.0 6.07
2020-03-09 5.97 5.62 5.9 5.67 43599000.0 5.6
2020-03-06 6.54 6.33 6.47 6.4 36705800.0 6.32
2020-03-05 6.73 6.51 6.7 6.66 42377300.0 6.57
2020-03-04 6.97 6.81 6.95 6.96 31282700.0 6.87
2020-03-03 7.13 6.84 6.97 6.95 40983200.0 6.86
2020-03-02 7.18 6.94 7.06 7.13 40147000.0 7.04
2020-02-28 7.13 6.83 6.87 7.07 48234000.0 6.97
2020-02-27 7.22 6.92 6.94 6.95 38395800.0 6.86
2020-02-26 7.19 6.93 7.1 6.99 30101800.0 6.9
2020-02-25 7.16 7.0 7.11 7.05 15709800.0 6.96
2020-02-24 7.39 7.19 7.39 7.34 17303600.0 7.01
2020-02-21 7.71 7.57 7.58 7.62 17406900.0 7.28
2020-02-20 7.77 7.65 7.73 7.71 15824100.0 7.36
2020-02-19 7.82 7.71 7.78 7.75 20270700.0 7.4
2020-02-18 7.7 7.54 7.68 7.68 21429000.0 7.34