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 )

6.000 -0.140 (-2.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Oct 31, 2019 6.043 6.049 5.902 6.029 30,643,194 -0.10(-1.63%)
Oct 30, 2019 5.989 6.156 5.919 6.129 33,692,088 +0.04(+0.66%)
Oct 29, 2019 6.143 6.163 6.076 6.089 19,966,112 -0.10(-1.62%)
Oct 28, 2019 6.156 6.256 6.149 6.189 26,490,672 +0.12(+1.98%)
Oct 25, 2019 6.043 6.146 6.019 6.069 24,855,906 +0.06(+1.00%)
Oct 24, 2019 6.036 6.109 5.976 6.009 29,460,380 +0.03(+0.56%)
Oct 23, 2019 5.849 6.009 5.836 5.976 39,455,260 +0.17(+2.99%)
Oct 22, 2019 5.629 5.856 5.629 5.802 41,427,812 +0.22(+3.95%)
Oct 21, 2019 5.495 5.609 5.448 5.582 19,878,266 +0.06(+1.09%)
Oct 18, 2019 5.475 5.562 5.462 5.522 14,399,855 +0.01(+0.12%)
Oct 17, 2019 5.635 5.652 5.478 5.515 26,798,132 -0.07(-1.20%)
Oct 16, 2019 5.402 5.585 5.381 5.582 22,748,744 +0.07(+1.33%)
Oct 15, 2019 5.522 5.555 5.485 5.508 18,013,448 -0.01(-0.24%)
Oct 14, 2019 5.495 5.568 5.482 5.522 13,463,052 +0.01(+0.12%)
Oct 11, 2019 5.448 5.562 5.435 5.515 28,023,590 +0.13(+2.35%)
Oct 10, 2019 5.335 5.435 5.328 5.388 32,516,878 +0.00(+0.00%)
Oct 09, 2019 5.361 5.435 5.285 5.388 21,194,870 +0.09(+1.64%)
Oct 08, 2019 5.335 5.422 5.295 5.301 29,614,490 -0.03(-0.63%)
Oct 07, 2019 5.442 5.508 5.315 5.335 33,725,464 -0.16(-2.92%)
Oct 04, 2019 5.388 5.495 5.351 5.495 73,550,320 +0.13(+2.49%)
Oct 03, 2019 5.395 5.475 5.321 5.361 50,244,128 -0.01(-0.12%)
Oct 02, 2019 5.428 5.428 5.298 5.368 24,950,296 -0.13(-2.31%)
Oct 01, 2019 5.602 5.629 5.478 5.495 17,345,872 -0.12(-2.10%)
Sep 30, 2019 5.699 5.713 5.596 5.613 11,068,063 -0.07(-1.29%)
Sep 27, 2019 5.679 5.699 5.589 5.686 13,328,049 +0.00(+0.00%)
Sep 26, 2019 5.579 5.716 5.566 5.686 23,224,246 +0.13(+2.40%)
Sep 25, 2019 5.446 5.583 5.429 5.553 18,387,020 +0.09(+1.59%)
Sep 24, 2019 5.533 5.533 5.439 5.466 14,855,633 -0.04(-0.73%)
Sep 23, 2019 5.506 5.526 5.459 5.506 18,038,620 -0.06(-1.08%)
Sep 20, 2019 5.566 5.619 5.519 5.566 29,347,360 +0.02(+0.36%)
Sep 19, 2019 5.739 5.780 5.533 5.546 23,173,008 -0.17(-2.92%)
Sep 18, 2019 5.766 5.793 5.643 5.713 16,397,985 -0.05(-0.93%)
Sep 17, 2019 5.693 5.780 5.666 5.766 18,084,504 +0.07(+1.17%)
Sep 16, 2019 5.719 5.783 5.679 5.699 27,399,744 -0.13(-2.18%)
Sep 13, 2019 5.860 5.973 5.813 5.826 38,343,256 +0.06(+1.04%)
Sep 12, 2019 5.853 5.853 5.766 5.766 21,590,598 -0.01(-0.12%)
Sep 11, 2019 5.753 5.833 5.713 5.773 18,660,182 +0.03(+0.46%)
Sep 10, 2019 5.786 5.860 5.703 5.746 31,076,432 -0.11(-1.94%)
Sep 09, 2019 5.793 5.923 5.793 5.860 35,353,180 +0.13(+2.33%)
Sep 06, 2019 5.646 5.784 5.646 5.726 35,360,856 +0.20(+3.62%)
Sep 05, 2019 5.499 5.679 5.499 5.526 45,872,168 +0.14(+2.60%)
Sep 04, 2019 5.372 5.386 5.319 5.386 23,208,180 +0.10(+1.89%)
Sep 03, 2019 5.372 5.432 5.239 5.286 27,919,198 -0.21(-3.84%)
Aug 30, 2019 5.544 5.544 5.443 5.497 28,533,120 +0.00(+0.00%)
Aug 29, 2019 5.463 5.534 5.363 5.497 16,161,213 +0.05(+0.98%)
Aug 28, 2019 5.363 5.483 5.353 5.443 21,048,606 +0.07(+1.24%)
Aug 27, 2019 5.403 5.477 5.323 5.377 29,791,958 +0.04(+0.75%)
Aug 26, 2019 5.390 5.397 5.253 5.337 36,822,052 -0.03(-0.62%)
Aug 23, 2019 5.470 5.577 5.337 5.370 55,070,712 -0.15(-2.66%)
Aug 22, 2019 5.597 5.670 5.497 5.517 22,328,878 -0.15(-2.59%)
Aug 21, 2019 5.650 5.704 5.580 5.664 21,358,542 +0.07(+1.31%)
Aug 20, 2019 5.590 5.704 5.537 5.590 24,482,026 -0.01(-0.12%)
Aug 19, 2019 5.764 5.790 5.564 5.597 25,903,676 -0.13(-2.21%)
Aug 16, 2019 5.790 5.810 5.677 5.724 21,437,092 +0.02(+0.35%)
Aug 15, 2019 5.652 5.762 5.606 5.704 20,180,226 +0.05(+0.81%)
Aug 14, 2019 5.704 5.766 5.642 5.658 23,847,558 -0.20(-3.44%)
Aug 13, 2019 5.736 5.945 5.697 5.860 22,832,684 +0.10(+1.69%)
Aug 12, 2019 5.801 5.828 5.697 5.762 27,900,548 -0.27(-4.53%)
Aug 09, 2019 6.081 6.114 5.981 6.036 17,841,798 -0.05(-0.86%)
Aug 08, 2019 6.088 6.173 6.065 6.088 29,004,550 +0.08(+1.41%)
Aug 07, 2019 5.756 6.016 5.743 6.003 43,916,816 +0.20(+3.48%)
Aug 06, 2019 5.782 5.818 5.697 5.801 26,534,726 +0.12(+2.06%)
Aug 05, 2019 5.658 5.730 5.626 5.684 37,656,412 -0.16(-2.78%)
Aug 02, 2019 5.886 5.915 5.778 5.847 43,735,996 -0.07(-1.21%)
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.