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 )

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2018 5.606 5.615 5.389 5.518 62,751,348 -0.10(-1.86%)
Oct 30, 2018 5.342 5.627 5.326 5.623 75,169,656 +0.22(+4.03%)
Oct 29, 2018 5.749 5.774 5.349 5.405 63,931,312 -0.15(-2.64%)
Oct 26, 2018 5.485 5.594 5.409 5.552 38,512,788 +0.11(+2.08%)
Oct 25, 2018 5.376 5.535 5.328 5.439 49,638,804 +0.14(+2.61%)
Oct 24, 2018 5.510 5.514 5.300 5.300 30,904,014 -0.19(-3.51%)
Oct 23, 2018 5.409 5.518 5.372 5.493 31,021,634 -0.03(-0.53%)
Oct 22, 2018 5.506 5.569 5.495 5.522 20,711,514 +0.11(+2.09%)
Oct 19, 2018 5.460 5.487 5.378 5.409 36,899,448 +0.01(+0.16%)
Oct 18, 2018 5.535 5.552 5.393 5.401 27,050,496 -0.18(-3.16%)
Oct 17, 2018 5.552 5.686 5.531 5.577 34,225,740 +0.00(+0.08%)
Oct 16, 2018 5.472 5.583 5.439 5.573 30,361,032 +0.21(+3.99%)
Oct 15, 2018 5.351 5.443 5.342 5.359 25,179,972 -0.03(-0.47%)
Oct 12, 2018 5.367 5.393 5.296 5.384 33,181,366 +0.14(+2.64%)
Oct 11, 2018 5.384 5.401 5.204 5.246 48,021,528 -0.09(-1.73%)
Oct 10, 2018 5.455 5.489 5.338 5.338 42,476,284 -0.24(-4.35%)
Oct 09, 2018 5.556 5.667 5.489 5.581 50,017,944 +0.03(+0.53%)
Oct 08, 2018 5.615 5.673 5.472 5.552 105,342,704 +0.43(+8.43%)
Oct 05, 2018 5.158 5.191 5.070 5.120 43,716,052 +0.03(+0.66%)
Oct 04, 2018 5.053 5.120 4.928 5.087 75,174,960 +0.00(+0.08%)
Oct 03, 2018 5.250 5.250 5.032 5.083 154,312,624 +0.27(+5.66%)
Oct 02, 2018 4.756 4.873 4.739 4.810 59,838,324 +0.26(+5.61%)
Oct 01, 2018 4.592 4.599 4.509 4.555 27,080,898 -0.05(-0.98%)
Sep 28, 2018 4.591 4.629 4.531 4.600 39,058,540 -0.07(-1.44%)
Sep 27, 2018 4.579 4.705 4.558 4.667 54,103,492 +0.17(+3.72%)
Sep 26, 2018 4.478 4.591 4.457 4.499 35,464,236 +0.08(+1.80%)
Sep 25, 2018 4.286 4.441 4.277 4.420 31,597,346 +0.01(+0.29%)
Sep 24, 2018 4.524 4.550 4.376 4.407 35,067,532 -0.15(-3.22%)
Sep 21, 2018 4.466 4.614 4.451 4.554 35,600,860 +0.10(+2.16%)
Sep 20, 2018 4.478 4.529 4.403 4.457 27,884,240 +0.05(+1.24%)
Sep 19, 2018 4.344 4.470 4.327 4.403 38,684,368 +0.04(+0.96%)
Sep 18, 2018 4.382 4.424 4.344 4.361 33,552,476 -0.02(-0.38%)
Sep 17, 2018 4.227 4.399 4.227 4.378 33,121,252 +0.14(+3.26%)
Sep 14, 2018 4.210 4.275 4.147 4.239 29,979,054 +0.09(+2.12%)
Sep 13, 2018 4.193 4.235 4.126 4.152 44,462,468 -0.07(-1.69%)
Sep 12, 2018 4.277 4.292 4.200 4.223 39,548,084 +0.03(+0.80%)
Sep 11, 2018 4.223 4.252 4.164 4.189 45,262,924 -0.21(-4.67%)
Sep 10, 2018 4.399 4.418 4.340 4.394 25,523,836 -0.04(-0.85%)
Sep 07, 2018 4.482 4.482 4.386 4.432 25,975,212 +0.09(+2.02%)
Sep 06, 2018 4.244 4.382 4.189 4.344 38,393,576 +0.12(+2.88%)
Sep 05, 2018 4.147 4.273 4.137 4.223 38,352,132 +0.05(+1.20%)
Sep 04, 2018 4.147 4.219 4.143 4.172 55,587,104 -0.19(-4.39%)
Aug 31, 2018 4.364 4.364 4.364 0 +0.15(+3.48%)
Aug 30, 2018 4.339 4.360 4.195 4.218 42,890,824 -0.19(-4.37%)
Aug 29, 2018 4.377 4.427 4.343 4.410 22,410,920 +0.08(+1.74%)
Aug 28, 2018 4.364 4.381 4.289 4.335 28,114,490 -0.07(-1.52%)
Aug 27, 2018 4.339 4.427 4.310 4.402 20,346,320 +0.14(+3.24%)
Aug 24, 2018 4.301 4.318 4.193 4.264 24,295,066 +0.03(+0.79%)
Aug 23, 2018 4.444 4.461 4.209 4.230 36,585,024 -0.21(-4.81%)
Aug 22, 2018 4.293 4.456 4.280 4.444 37,684,036 +0.06(+1.43%)
Aug 21, 2018 4.448 4.482 4.343 4.381 70,081,656 -0.14(-3.06%)
Aug 20, 2018 4.494 4.544 4.486 4.519 59,639,980 -0.05(-1.03%)
Aug 17, 2018 4.624 4.633 4.529 4.566 37,033,624 -0.12(-2.48%)
Aug 16, 2018 4.745 4.770 4.649 4.682 33,637,144 -0.01(-0.18%)
Aug 15, 2018 4.670 4.741 4.620 4.691 33,329,464 -0.08(-1.65%)
Aug 14, 2018 4.732 4.782 4.670 4.770 27,919,436 +0.12(+2.50%)
Aug 13, 2018 4.529 4.682 4.525 4.653 57,429,344 -0.02(-0.44%)
Aug 10, 2018 4.724 4.745 4.587 4.674 53,322,588 -0.22(-4.58%)
Aug 09, 2018 4.940 4.973 4.859 4.898 23,158,480 -0.10(-2.07%)
Aug 08, 2018 5.139 5.168 4.971 5.002 30,662,346 -0.08(-1.63%)
Aug 07, 2018 5.197 5.230 5.031 5.085 42,837,056 -0.07(-1.45%)
Aug 06, 2018 5.197 5.230 5.143 5.160 30,231,892 -0.08(-1.51%)
Aug 03, 2018 5.131 5.257 5.128 5.239 21,007,964 +0.20(+3.95%)
Aug 02, 2018 4.956 5.085 4.936 5.039 24,228,788 +0.02(+0.33%)
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.