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 )

6.385 +0.095 (+1.51%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 10, 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 (%)
Jul 31, 2019 6.102 6.112 5.894 5.952 41,617,524 -0.14(-2.24%)
Jul 30, 2019 6.121 6.251 6.066 6.089 34,252,976 -0.22(-3.51%)
Jul 29, 2019 6.336 6.339 6.232 6.310 25,602,800 +0.00(+0.00%)
Jul 26, 2019 6.251 6.368 6.170 6.310 29,546,998 +0.14(+2.21%)
Jul 25, 2019 6.336 6.342 6.154 6.173 26,376,012 -0.23(-3.56%)
Jul 24, 2019 6.427 6.512 6.375 6.401 23,070,488 -0.01(-0.20%)
Jul 23, 2019 6.375 6.447 6.310 6.414 26,171,276 +0.01(+0.10%)
Jul 22, 2019 6.401 6.456 6.326 6.408 20,348,480 +0.11(+1.76%)
Jul 19, 2019 6.427 6.453 6.284 6.297 26,935,966 -0.17(-2.62%)
Jul 18, 2019 6.303 6.471 6.303 6.466 24,722,214 +0.18(+2.79%)
Jul 17, 2019 6.297 6.362 6.261 6.290 16,053,340 +0.03(+0.52%)
Jul 16, 2019 6.271 6.316 6.235 6.258 18,555,428 +0.01(+0.10%)
Jul 15, 2019 6.342 6.368 6.238 6.251 16,543,181 -0.09(-1.44%)
Jul 12, 2019 6.427 6.460 6.329 6.342 22,161,708 -0.07(-1.12%)
Jul 11, 2019 6.368 6.421 6.329 6.414 19,406,376 +0.01(+0.20%)
Jul 10, 2019 6.453 6.489 6.381 6.401 33,062,332 +0.05(+0.72%)
Jul 09, 2019 6.264 6.404 6.225 6.355 24,223,918 +0.02(+0.31%)
Jul 08, 2019 6.349 6.362 6.303 6.336 17,745,754 +0.01(+0.21%)
Jul 05, 2019 6.245 6.355 6.209 6.323 35,522,468 +0.21(+3.51%)
Jul 03, 2019 6.030 6.147 6.027 6.108 10,167,877 +0.03(+0.54%)
Jul 02, 2019 6.069 6.157 5.978 6.076 22,645,718 -0.04(-0.64%)
Jul 01, 2019 6.225 6.251 6.063 6.115 22,931,804 -0.01(-0.17%)
Jun 28, 2019 6.158 6.184 6.112 6.125 26,575,558 +0.01(+0.21%)
Jun 27, 2019 6.067 6.158 5.972 6.112 26,887,550 -0.03(-0.42%)
Jun 26, 2019 6.093 6.155 6.024 6.138 24,331,852 +0.12(+2.05%)
Jun 25, 2019 6.119 6.138 5.989 6.015 37,000,280 -0.11(-1.80%)
Jun 24, 2019 6.106 6.197 6.067 6.125 23,205,518 +0.03(+0.53%)
Jun 21, 2019 6.021 6.125 6.015 6.093 27,064,608 +0.03(+0.54%)
Jun 20, 2019 6.028 6.106 6.018 6.060 22,216,436 +0.12(+1.97%)
Jun 19, 2019 5.826 5.979 5.774 5.943 29,027,180 +0.11(+1.90%)
Jun 18, 2019 5.755 5.859 5.748 5.833 21,224,548 +0.16(+2.87%)
Jun 17, 2019 5.690 5.742 5.657 5.670 19,351,692 +0.00(+0.00%)
Jun 14, 2019 5.677 5.693 5.589 5.670 32,561,652 -0.08(-1.47%)
Jun 13, 2019 5.781 5.846 5.683 5.755 38,880,372 -0.07(-1.23%)
Jun 12, 2019 5.865 5.956 5.807 5.826 27,626,768 -0.05(-0.88%)
Jun 11, 2019 5.852 5.885 5.755 5.878 34,323,664 +0.05(+0.78%)
Jun 10, 2019 5.800 5.839 5.709 5.833 28,341,508 -0.05(-0.88%)
Jun 07, 2019 5.826 5.940 5.813 5.885 26,171,092 +0.09(+1.57%)
Jun 06, 2019 5.807 5.852 5.755 5.794 12,890,298 +0.04(+0.68%)
Jun 05, 2019 5.885 5.891 5.709 5.755 18,270,828 -0.13(-2.21%)
Jun 04, 2019 5.859 5.904 5.826 5.885 25,763,614 +0.06(+1.00%)
Jun 03, 2019 5.859 5.865 5.781 5.826 21,060,262 +0.04(+0.72%)
May 31, 2019 5.739 5.869 5.733 5.785 27,360,998 +0.07(+1.25%)
May 30, 2019 5.694 5.785 5.694 5.713 18,041,052 +0.07(+1.27%)
May 29, 2019 5.551 5.697 5.531 5.642 37,899,840 +0.18(+3.21%)
May 28, 2019 5.408 5.512 5.375 5.466 29,720,708 +0.08(+1.57%)
May 24, 2019 5.427 5.427 5.336 5.382 27,389,768 -0.02(-0.36%)
May 23, 2019 5.336 5.434 5.310 5.401 38,972,672 -0.01(-0.12%)
May 22, 2019 5.414 5.460 5.336 5.408 40,409,752 +0.06(+1.09%)
May 21, 2019 5.174 5.401 5.135 5.349 54,042,124 +0.22(+4.31%)
May 20, 2019 4.998 5.148 4.979 5.128 57,048,760 +0.14(+2.87%)
May 17, 2019 5.063 5.109 4.933 4.985 51,760,248 -0.08(-1.54%)
May 16, 2019 5.096 5.148 5.031 5.063 22,443,496 -0.09(-1.77%)
May 15, 2019 5.063 5.203 5.050 5.154 22,506,310 -0.05(-1.00%)
May 14, 2019 5.252 5.258 5.177 5.206 19,212,534 +0.01(+0.12%)
May 13, 2019 5.213 5.239 5.174 5.200 33,589,040 -0.15(-2.79%)
May 10, 2019 5.401 5.421 5.252 5.349 18,007,726 +0.00(+0.00%)
May 09, 2019 5.336 5.421 5.278 5.349 26,484,188 -0.09(-1.67%)
May 08, 2019 5.479 5.531 5.440 5.440 21,958,566 +0.08(+1.58%)
May 07, 2019 5.297 5.356 5.206 5.356 44,891,756 -0.07(-1.20%)
May 06, 2019 5.460 5.486 5.414 5.421 23,243,304 -0.16(-2.91%)
May 03, 2019 5.590 5.629 5.557 5.583 59,776,196 -0.01(-0.12%)
May 02, 2019 5.538 5.629 5.518 5.590 17,210,658 +0.05(+0.87%)
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.