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 )

6.265 -0.275 (-4.20%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 9, 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 (%)
Nov 30, 2018 5.809 5.818 5.717 5.754 18,905,256 -0.01(-0.11%)
Nov 29, 2018 5.797 5.809 5.720 5.760 23,750,614 +0.02(+0.43%)
Nov 28, 2018 5.649 5.772 5.507 5.735 21,197,362 +0.17(+3.10%)
Nov 27, 2018 5.423 5.595 5.416 5.562 27,972,422 +0.23(+4.32%)
Nov 26, 2018 5.497 5.513 5.305 5.332 28,562,062 -0.21(-3.85%)
Nov 23, 2018 5.525 5.566 5.492 5.546 8,863,253 -0.04(-0.74%)
Nov 21, 2018 5.587 5.587 5.587 0 +0.03(+0.52%)
Nov 20, 2018 5.595 5.661 5.554 5.558 31,960,070 -0.19(-3.36%)
Nov 19, 2018 5.731 5.793 5.702 5.751 34,438,856 +0.00(+0.00%)
Nov 16, 2018 5.677 5.797 5.632 5.751 29,760,906 +0.05(+0.87%)
Nov 15, 2018 5.521 5.739 5.521 5.702 28,331,734 +0.16(+2.89%)
Nov 14, 2018 5.542 5.550 5.423 5.542 45,905,276 +0.09(+1.66%)
Nov 13, 2018 5.460 5.513 5.379 5.451 30,216,298 -0.09(-1.71%)
Nov 12, 2018 5.558 5.587 5.488 5.546 20,620,134 -0.03(-0.52%)
Nov 09, 2018 5.542 5.595 5.418 5.575 43,441,084 +0.07(+1.35%)
Nov 08, 2018 5.579 5.632 5.455 5.501 34,494,360 -0.09(-1.69%)
Nov 07, 2018 5.542 5.599 5.421 5.595 35,969,004 +0.07(+1.19%)
Nov 06, 2018 5.497 5.550 5.435 5.529 45,376,072 -0.00(-0.07%)
Nov 05, 2018 5.575 5.589 5.497 5.534 32,082,180 -0.08(-1.46%)
Nov 02, 2018 5.608 5.688 5.562 5.616 33,903,564 +0.06(+1.04%)
Nov 01, 2018 5.492 5.558 5.416 5.558 42,454,348 +0.15(+2.69%)
Oct 31, 2018 5.499 5.507 5.286 5.413 63,975,052 -0.10(-1.86%)
Oct 30, 2018 5.240 5.520 5.224 5.516 76,635,528 +0.21(+4.03%)
Oct 29, 2018 5.639 5.663 5.246 5.302 65,178,028 -0.14(-2.64%)
Oct 26, 2018 5.380 5.487 5.306 5.446 39,263,820 +0.11(+2.08%)
Oct 25, 2018 5.273 5.429 5.226 5.335 50,606,804 +0.14(+2.61%)
Oct 24, 2018 5.405 5.409 5.199 5.199 31,506,668 -0.19(-3.51%)
Oct 23, 2018 5.306 5.413 5.269 5.388 31,626,582 -0.03(-0.53%)
Oct 22, 2018 5.400 5.462 5.390 5.417 21,115,406 +0.11(+2.09%)
Oct 19, 2018 5.355 5.382 5.275 5.306 37,619,020 +0.01(+0.16%)
Oct 18, 2018 5.429 5.446 5.289 5.298 27,578,002 -0.17(-3.16%)
Oct 17, 2018 5.446 5.577 5.425 5.470 34,893,172 +0.00(+0.08%)
Oct 16, 2018 5.368 5.476 5.335 5.466 30,953,096 +0.21(+3.99%)
Oct 15, 2018 5.248 5.339 5.240 5.257 25,671,002 -0.02(-0.47%)
Oct 12, 2018 5.265 5.289 5.195 5.281 33,828,432 +0.14(+2.64%)
Oct 11, 2018 5.281 5.298 5.105 5.146 48,957,988 -0.09(-1.73%)
Oct 10, 2018 5.351 5.384 5.236 5.236 43,304,604 -0.24(-4.35%)
Oct 09, 2018 5.450 5.559 5.384 5.474 50,993,336 +0.03(+0.53%)
Oct 08, 2018 5.507 5.565 5.368 5.446 107,396,976 +0.42(+8.43%)
Oct 05, 2018 5.059 5.092 4.973 5.022 44,568,552 +0.03(+0.66%)
Oct 04, 2018 4.957 5.022 4.833 4.989 76,640,936 +0.00(+0.08%)
Oct 03, 2018 5.150 5.150 4.936 4.985 157,321,856 +0.27(+5.66%)
Oct 02, 2018 4.665 4.780 4.648 4.718 61,005,220 +0.25(+5.61%)
Oct 01, 2018 4.504 4.511 4.422 4.467 27,608,998 -0.04(-0.97%)
Sep 28, 2018 4.503 4.540 4.443 4.511 39,826,940 -0.07(-1.44%)
Sep 27, 2018 4.490 4.614 4.470 4.577 55,167,876 +0.16(+3.72%)
Sep 26, 2018 4.392 4.503 4.371 4.412 36,161,928 +0.08(+1.80%)
Sep 25, 2018 4.203 4.355 4.195 4.334 32,218,964 +0.01(+0.29%)
Sep 24, 2018 4.437 4.462 4.291 4.322 35,757,416 -0.14(-3.22%)
Sep 21, 2018 4.380 4.525 4.365 4.466 36,301,236 +0.09(+2.16%)
Sep 20, 2018 4.392 4.441 4.318 4.371 28,432,808 +0.05(+1.24%)
Sep 19, 2018 4.260 4.384 4.244 4.318 39,445,408 +0.04(+0.96%)
Sep 18, 2018 4.297 4.338 4.260 4.277 34,212,556 -0.02(-0.38%)
Sep 17, 2018 4.145 4.314 4.145 4.293 33,772,848 +0.14(+3.26%)
Sep 14, 2018 4.129 4.193 4.067 4.158 30,568,834 +0.09(+2.12%)
Sep 13, 2018 4.113 4.154 4.047 4.071 45,337,180 -0.07(-1.69%)
Sep 12, 2018 4.195 4.209 4.119 4.141 40,326,116 +0.03(+0.80%)
Sep 11, 2018 4.141 4.170 4.084 4.108 46,153,384 -0.20(-4.67%)
Sep 10, 2018 4.314 4.332 4.256 4.310 26,025,968 -0.04(-0.85%)
Sep 07, 2018 4.396 4.396 4.301 4.347 26,486,224 +0.09(+2.03%)
Sep 06, 2018 4.162 4.297 4.108 4.260 39,148,896 +0.12(+2.88%)
Sep 05, 2018 4.067 4.191 4.057 4.141 39,106,636 +0.05(+1.20%)
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.