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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2019 6.073 6.134 6.073 6.120 5,604,532 +0.00(+0.00%)
Dec 30, 2019 6.187 6.194 6.107 6.120 16,433,666 +0.03(+0.44%)
Dec 27, 2019 6.160 6.160 6.067 6.093 13,663,055 -0.03(-0.44%)
Dec 26, 2019 6.067 6.140 6.067 6.120 12,789,551 +0.15(+2.46%)
Dec 24, 2019 6.020 6.020 5.973 5.973 3,315,445 -0.01(-0.22%)
Dec 23, 2019 5.973 6.027 5.956 5.986 13,536,250 +0.08(+1.36%)
Dec 20, 2019 5.973 5.986 5.906 5.906 20,853,996 -0.11(-1.78%)
Dec 19, 2019 5.940 6.033 5.940 6.013 20,461,674 +0.01(+0.11%)
Dec 18, 2019 5.906 6.033 5.899 6.006 22,487,428 +0.12(+2.05%)
Dec 17, 2019 5.846 5.946 5.819 5.886 19,283,794 +0.03(+0.46%)
Dec 16, 2019 5.933 6.006 5.859 5.859 24,584,696 -0.03(-0.45%)
Dec 13, 2019 5.766 5.926 5.766 5.886 25,205,218 +0.09(+1.48%)
Dec 12, 2019 5.767 5.830 5.747 5.800 26,706,074 +0.06(+1.05%)
Dec 11, 2019 5.834 5.907 5.734 5.740 37,938,780 -0.04(-0.69%)
Dec 10, 2019 5.867 5.867 5.740 5.780 21,156,922 -0.10(-1.70%)
Dec 09, 2019 5.727 5.944 5.720 5.881 31,057,378 +0.11(+1.97%)
Dec 06, 2019 5.820 5.840 5.720 5.767 48,414,256 -0.03(-0.58%)
Dec 05, 2019 5.834 5.857 5.767 5.800 26,659,958 +0.05(+0.81%)
Dec 04, 2019 5.673 5.807 5.667 5.754 42,788,864 +0.17(+2.99%)
Dec 03, 2019 5.613 5.637 5.533 5.587 22,377,762 +0.01(+0.12%)
Dec 02, 2019 5.546 5.613 5.513 5.580 36,093,416 +0.14(+2.63%)
Nov 29, 2019 5.450 5.477 5.430 5.437 10,292,354 -0.01(-0.25%)
Nov 27, 2019 5.417 5.470 5.344 5.450 42,297,508 +0.03(+0.62%)
Nov 26, 2019 5.457 5.464 5.344 5.417 53,777,236 -0.15(-2.64%)
Nov 25, 2019 5.604 5.637 5.511 5.564 30,269,088 -0.10(-1.77%)
Nov 22, 2019 5.651 5.704 5.631 5.664 14,721,479 +0.05(+0.83%)
Nov 21, 2019 5.557 5.627 5.524 5.617 27,982,658 +0.09(+1.57%)
Nov 20, 2019 5.490 5.544 5.470 5.531 12,951,015 -0.01(-0.24%)
Nov 19, 2019 5.551 5.571 5.490 5.544 22,164,032 -0.07(-1.31%)
Nov 18, 2019 5.724 5.738 5.604 5.617 13,317,281 -0.10(-1.75%)
Nov 15, 2019 5.678 5.724 5.678 5.718 10,984,929 +0.08(+1.42%)
Nov 14, 2019 5.631 5.688 5.611 5.637 19,105,832 -0.01(-0.24%)
Nov 13, 2019 5.624 5.664 5.584 5.651 25,458,608 -0.05(-0.94%)
Nov 12, 2019 5.731 5.758 5.644 5.704 24,139,014 -0.11(-1.95%)
Nov 11, 2019 5.838 5.881 5.801 5.818 71,786,056 +0.02(+0.35%)
Nov 08, 2019 5.824 5.871 5.751 5.798 27,861,984 -0.16(-2.69%)
Nov 07, 2019 5.971 5.981 5.918 5.958 22,656,354 -0.03(-0.45%)
Nov 06, 2019 6.011 6.092 5.951 5.985 33,283,870 -0.15(-2.50%)
Nov 05, 2019 6.172 6.205 6.118 6.138 61,417,924 +0.11(+1.88%)
Nov 04, 2019 6.085 6.092 5.998 6.025 22,009,104 -0.03(-0.44%)
Nov 01, 2019 6.092 6.165 5.981 6.052 27,364,934 +0.02(+0.37%)
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%)
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.