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 )

6.540 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 5.006 5.006 5.006 0 +0.03(+0.54%)
Dec 28, 2017 4.968 4.995 4.958 4.979 18,168,104 +0.04(+0.86%)
Dec 27, 2017 4.987 5.002 4.933 4.937 9,209,033 -0.03(-0.62%)
Dec 26, 2017 4.971 4.983 4.944 4.968 10,114,197 +0.02(+0.47%)
Dec 22, 2017 4.918 4.948 4.906 4.944 21,705,676 -0.03(-0.62%)
Dec 21, 2017 4.829 5.004 4.827 4.975 50,912,880 +0.18(+3.78%)
Dec 20, 2017 4.802 4.841 4.777 4.794 13,249,291 +0.00(+0.08%)
Dec 19, 2017 4.775 4.802 4.752 4.790 25,155,776 -0.02(-0.40%)
Dec 18, 2017 4.852 4.902 4.800 4.810 23,710,318 +0.05(+1.05%)
Dec 15, 2017 4.790 4.823 4.748 4.760 29,015,430 +0.03(+0.61%)
Dec 14, 2017 4.704 4.754 4.693 4.731 32,427,822 -0.09(-1.91%)
Dec 13, 2017 4.973 5.003 4.800 4.823 46,328,156 -0.25(-4.92%)
Dec 12, 2017 4.838 5.072 4.823 5.072 37,514,588 +0.12(+2.48%)
Dec 11, 2017 4.950 4.984 4.911 4.950 22,880,644 +0.01(+0.23%)
Dec 08, 2017 4.961 4.977 4.904 4.938 25,955,340 +0.02(+0.47%)
Dec 07, 2017 4.739 4.932 4.723 4.915 29,591,090 -0.05(-1.00%)
Dec 06, 2017 4.942 4.996 4.852 4.965 17,192,028 +0.05(+1.09%)
Dec 05, 2017 5.034 5.042 4.892 4.911 14,242,806 -0.03(-0.70%)
Dec 04, 2017 4.930 5.013 4.900 4.946 13,695,304 +0.10(+2.06%)
Dec 01, 2017 4.827 4.873 4.804 4.846 15,420,099 +0.03(+0.67%)
Nov 30, 2017 4.898 4.923 4.802 4.814 39,215,960 -0.16(-3.16%)
Nov 29, 2017 5.051 5.055 4.952 4.971 22,525,728 -0.13(-2.56%)
Nov 28, 2017 5.128 5.174 5.055 5.101 19,945,792 +0.06(+1.22%)
Nov 27, 2017 5.025 5.071 4.990 5.040 14,850,441 -0.03(-0.68%)
Nov 24, 2017 5.044 5.074 5.036 5.074 8,882,723 -0.01(-0.23%)
Nov 22, 2017 5.094 5.109 5.053 5.086 17,476,446 +0.01(+0.15%)
Nov 21, 2017 5.086 5.174 5.071 5.078 24,179,648 +0.03(+0.53%)
Nov 20, 2017 4.998 5.067 4.944 5.051 17,185,376 +0.05(+1.00%)
Nov 17, 2017 4.902 5.017 4.902 5.002 20,086,512 +0.10(+2.03%)
Nov 16, 2017 4.852 4.929 4.825 4.902 18,884,652 +0.10(+2.00%)
Nov 15, 2017 4.691 4.814 4.679 4.806 18,882,338 +0.06(+1.29%)
Nov 14, 2017 4.860 4.869 4.722 4.745 23,741,472 -0.12(-2.52%)
Nov 13, 2017 4.829 4.898 4.794 4.867 19,772,502 +0.00(+0.00%)
Nov 10, 2017 4.844 4.886 4.819 4.867 36,016,052 -0.03(-0.55%)
Nov 09, 2017 4.909 4.971 4.863 4.894 32,418,110 -0.11(-2.22%)
Nov 08, 2017 4.902 5.023 4.863 5.005 31,595,928 +0.18(+3.82%)
Nov 07, 2017 4.906 4.909 4.771 4.821 31,786,330 -0.13(-2.63%)
Nov 06, 2017 4.898 4.959 4.867 4.952 25,271,122 +0.10(+2.06%)
Nov 03, 2017 4.894 4.894 4.775 4.852 43,245,428 -0.01(-0.24%)
Nov 02, 2017 4.852 4.883 4.779 4.863 25,160,032 +0.01(+0.24%)
Nov 01, 2017 4.929 4.979 4.844 4.852 27,636,426 -0.06(-1.21%)
Oct 31, 2017 4.958 4.961 4.867 4.912 34,405,264 -0.12(-2.44%)
Oct 30, 2017 5.076 5.119 4.971 5.034 42,082,224 -0.12(-2.38%)
Oct 27, 2017 5.138 5.191 5.073 5.157 24,903,382 +0.07(+1.28%)
Oct 26, 2017 5.249 5.257 5.076 5.092 17,188,348 -0.15(-2.78%)
Oct 25, 2017 5.195 5.241 5.094 5.237 25,204,486 +0.07(+1.34%)
Oct 24, 2017 5.157 5.180 5.065 5.168 27,666,132 +0.02(+0.37%)
Oct 23, 2017 5.218 5.272 5.132 5.149 13,950,973 -0.13(-2.40%)
Oct 20, 2017 5.337 5.345 5.268 5.276 11,842,818 -0.03(-0.65%)
Oct 19, 2017 5.303 5.314 5.257 5.310 10,540,647 -0.04(-0.72%)
Oct 18, 2017 5.364 5.381 5.299 5.349 16,795,548 -0.01(-0.21%)
Oct 17, 2017 5.356 5.360 5.291 5.360 17,823,612 -0.00(-0.07%)
Oct 16, 2017 5.406 5.418 5.329 5.364 16,896,922 -0.05(-0.99%)
Oct 13, 2017 5.479 5.483 5.383 5.418 30,467,188 +0.03(+0.64%)
Oct 12, 2017 5.433 5.445 5.368 5.383 17,682,088 -0.05(-0.99%)
Oct 11, 2017 5.460 5.475 5.396 5.437 29,050,128 +0.02(+0.35%)
Oct 10, 2017 5.391 5.464 5.379 5.418 24,801,400 +0.11(+2.10%)
Oct 09, 2017 5.372 5.387 5.283 5.306 13,123,779 -0.12(-2.12%)
Oct 06, 2017 5.433 5.433 5.368 5.422 16,686,610 -0.08(-1.39%)
Oct 05, 2017 5.517 5.592 5.487 5.498 26,450,150 +0.05(+0.99%)
Oct 04, 2017 5.479 5.502 5.429 5.445 16,714,608 -0.00(-0.07%)
Oct 03, 2017 5.283 5.448 5.257 5.448 21,243,184 +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.