Skip to main content

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

Historical Prices

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.