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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2017 5.009 5.009 5.009 0 +0.03(+0.54%)
Dec 28, 2017 4.970 4.997 4.961 4.982 18,157,910 +0.04(+0.86%)
Dec 27, 2017 4.990 5.005 4.936 4.940 9,203,867 -0.03(-0.62%)
Dec 26, 2017 4.974 4.986 4.947 4.970 10,108,523 +0.02(+0.47%)
Dec 22, 2017 4.920 4.951 4.909 4.947 21,693,498 -0.03(-0.62%)
Dec 21, 2017 4.832 5.007 4.830 4.978 50,884,316 +0.18(+3.78%)
Dec 20, 2017 4.805 4.843 4.780 4.797 13,241,858 +0.00(+0.08%)
Dec 19, 2017 4.778 4.805 4.755 4.793 25,141,664 -0.02(-0.40%)
Dec 18, 2017 4.855 4.905 4.803 4.812 23,697,016 +0.05(+1.05%)
Dec 15, 2017 4.793 4.826 4.751 4.762 28,999,154 +0.03(+0.61%)
Dec 14, 2017 4.707 4.757 4.695 4.734 32,409,630 -0.09(-1.91%)
Dec 13, 2017 4.975 5.006 4.803 4.826 46,302,164 -0.25(-4.92%)
Dec 12, 2017 4.841 5.075 4.826 5.075 37,493,544 +0.12(+2.48%)
Dec 11, 2017 4.952 4.987 4.914 4.952 22,867,806 +0.01(+0.23%)
Dec 08, 2017 4.964 4.979 4.906 4.941 25,940,778 +0.02(+0.47%)
Dec 07, 2017 4.741 4.935 4.726 4.918 29,574,488 -0.05(-1.00%)
Dec 06, 2017 4.945 4.998 4.855 4.968 17,182,382 +0.05(+1.09%)
Dec 05, 2017 5.037 5.045 4.895 4.914 14,234,816 -0.03(-0.70%)
Dec 04, 2017 4.933 5.016 4.903 4.949 13,687,621 +0.10(+2.06%)
Dec 01, 2017 4.830 4.876 4.807 4.849 15,411,448 +0.03(+0.67%)
Nov 30, 2017 4.901 4.926 4.805 4.816 39,193,948 -0.16(-3.16%)
Nov 29, 2017 5.054 5.058 4.954 4.974 22,513,086 -0.13(-2.56%)
Nov 28, 2017 5.131 5.177 5.058 5.104 19,934,598 +0.06(+1.22%)
Nov 27, 2017 5.027 5.073 4.993 5.043 14,842,107 -0.03(-0.68%)
Nov 24, 2017 5.047 5.077 5.039 5.077 8,877,738 -0.01(-0.23%)
Nov 22, 2017 5.096 5.112 5.056 5.089 17,466,638 +0.01(+0.15%)
Nov 21, 2017 5.089 5.177 5.073 5.081 24,166,078 +0.03(+0.53%)
Nov 20, 2017 5.001 5.070 4.947 5.054 17,175,732 +0.05(+1.00%)
Nov 17, 2017 4.905 5.020 4.905 5.004 20,075,240 +0.10(+2.03%)
Nov 16, 2017 4.855 4.931 4.828 4.905 18,874,052 +0.10(+2.00%)
Nov 15, 2017 4.694 4.816 4.682 4.809 18,871,742 +0.06(+1.29%)
Nov 14, 2017 4.862 4.872 4.724 4.747 23,728,148 -0.12(-2.52%)
Nov 13, 2017 4.832 4.901 4.797 4.870 19,761,406 +0.00(+0.00%)
Nov 10, 2017 4.847 4.889 4.822 4.870 35,995,840 -0.03(-0.55%)
Nov 09, 2017 4.912 4.974 4.866 4.897 32,399,916 -0.11(-2.22%)
Nov 08, 2017 4.905 5.025 4.866 5.008 31,578,196 +0.18(+3.82%)
Nov 07, 2017 4.908 4.912 4.774 4.824 31,768,490 -0.13(-2.63%)
Nov 06, 2017 4.901 4.962 4.870 4.954 25,256,938 +0.10(+2.06%)
Nov 03, 2017 4.897 4.897 4.778 4.855 43,221,156 -0.01(-0.24%)
Nov 02, 2017 4.855 4.885 4.782 4.866 25,145,912 +0.01(+0.24%)
Nov 01, 2017 4.931 4.981 4.847 4.855 27,620,914 -0.06(-1.21%)
Oct 31, 2017 4.960 4.964 4.870 4.914 34,385,952 -0.12(-2.44%)
Oct 30, 2017 5.079 5.121 4.974 5.037 42,058,604 -0.12(-2.38%)
Oct 27, 2017 5.141 5.194 5.075 5.160 24,889,404 +0.07(+1.28%)
Oct 26, 2017 5.252 5.260 5.079 5.095 17,178,700 -0.15(-2.78%)
Oct 25, 2017 5.198 5.244 5.097 5.240 25,190,340 +0.07(+1.34%)
Oct 24, 2017 5.160 5.183 5.068 5.171 27,650,604 +0.02(+0.37%)
Oct 23, 2017 5.221 5.275 5.135 5.152 13,943,143 -0.13(-2.40%)
Oct 20, 2017 5.340 5.348 5.271 5.279 11,836,171 -0.03(-0.65%)
Oct 19, 2017 5.306 5.317 5.260 5.313 10,534,731 -0.04(-0.72%)
Oct 18, 2017 5.367 5.384 5.302 5.352 16,786,122 -0.01(-0.21%)
Oct 17, 2017 5.359 5.363 5.294 5.363 17,813,608 -0.00(-0.07%)
Oct 16, 2017 5.409 5.421 5.332 5.367 16,887,438 -0.05(-0.99%)
Oct 13, 2017 5.482 5.486 5.386 5.421 30,450,088 +0.03(+0.64%)
Oct 12, 2017 5.436 5.448 5.371 5.386 17,672,164 -0.05(-0.99%)
Oct 11, 2017 5.463 5.478 5.399 5.440 29,033,822 +0.02(+0.35%)
Oct 10, 2017 5.394 5.467 5.382 5.421 24,787,480 +0.11(+2.10%)
Oct 09, 2017 5.375 5.390 5.286 5.309 13,116,413 -0.12(-2.12%)
Oct 06, 2017 5.436 5.436 5.371 5.425 16,677,244 -0.08(-1.39%)
Oct 05, 2017 5.520 5.595 5.490 5.501 26,435,304 +0.05(+0.99%)
Oct 04, 2017 5.482 5.505 5.432 5.448 16,705,226 -0.00(-0.07%)
Oct 03, 2017 5.286 5.451 5.260 5.451 21,231,260 +0.17(+3.20%)
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.