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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2017 4.958 4.961 4.867 4.912 34,405,700 -0.12(-2.44%)
Oct 30, 2017 5.076 5.119 4.971 5.034 42,082,760 -0.12(-2.38%)
Oct 27, 2017 5.138 5.191 5.073 5.157 24,903,698 +0.07(+1.28%)
Oct 26, 2017 5.249 5.257 5.076 5.092 17,188,568 -0.15(-2.78%)
Oct 25, 2017 5.195 5.241 5.094 5.237 25,204,808 +0.07(+1.34%)
Oct 24, 2017 5.157 5.180 5.065 5.168 27,666,484 +0.02(+0.37%)
Oct 23, 2017 5.218 5.272 5.132 5.149 13,951,151 -0.13(-2.40%)
Oct 20, 2017 5.337 5.345 5.268 5.276 11,842,969 -0.03(-0.65%)
Oct 19, 2017 5.303 5.314 5.257 5.310 10,540,782 -0.04(-0.72%)
Oct 18, 2017 5.364 5.381 5.299 5.349 16,795,762 -0.01(-0.21%)
Oct 17, 2017 5.356 5.360 5.291 5.360 17,823,840 -0.00(-0.07%)
Oct 16, 2017 5.406 5.418 5.329 5.364 16,897,136 -0.05(-0.99%)
Oct 13, 2017 5.479 5.483 5.383 5.418 30,467,576 +0.03(+0.64%)
Oct 12, 2017 5.433 5.444 5.368 5.383 17,682,314 -0.05(-0.99%)
Oct 11, 2017 5.460 5.475 5.396 5.437 29,050,498 +0.02(+0.35%)
Oct 10, 2017 5.391 5.464 5.379 5.418 24,801,716 +0.11(+2.10%)
Oct 09, 2017 5.372 5.387 5.283 5.306 13,123,946 -0.12(-2.12%)
Oct 06, 2017 5.433 5.433 5.368 5.421 16,686,822 -0.08(-1.39%)
Oct 05, 2017 5.517 5.592 5.487 5.498 26,450,486 +0.05(+0.99%)
Oct 04, 2017 5.479 5.502 5.429 5.444 16,714,821 -0.00(-0.07%)
Oct 03, 2017 5.283 5.448 5.257 5.448 21,243,454 +0.17(+3.20%)
Oct 02, 2017 5.222 5.291 5.203 5.280 14,323,179 +0.03(+0.54%)
Sep 29, 2017 5.247 5.274 5.215 5.251 17,283,752 +0.08(+1.48%)
Sep 28, 2017 5.167 5.201 5.136 5.174 26,517,870 -0.01(-0.15%)
Sep 27, 2017 5.201 5.220 5.132 5.182 37,615,092 -0.03(-0.59%)
Sep 26, 2017 5.228 5.282 5.209 5.213 22,969,162 +0.01(+0.15%)
Sep 25, 2017 5.293 5.301 5.193 5.205 23,309,494 -0.11(-2.16%)
Sep 22, 2017 5.278 5.362 5.259 5.320 14,833,211 +0.04(+0.73%)
Sep 21, 2017 5.312 5.370 5.249 5.282 27,073,434 -0.02(-0.36%)
Sep 20, 2017 5.343 5.356 5.228 5.301 23,045,798 -0.02(-0.43%)
Sep 19, 2017 5.351 5.351 5.270 5.324 29,153,744 -0.03(-0.64%)
Sep 18, 2017 5.354 5.412 5.322 5.358 23,291,050 +0.00(+0.07%)
Sep 15, 2017 5.243 5.370 5.232 5.354 25,563,250 +0.09(+1.67%)
Sep 14, 2017 5.220 5.278 5.197 5.266 24,373,070 +0.03(+0.59%)
Sep 13, 2017 5.197 5.268 5.178 5.236 30,957,158 +0.02(+0.37%)
Sep 12, 2017 5.220 5.281 5.190 5.216 24,094,304 -0.04(-0.80%)
Sep 11, 2017 5.251 5.335 5.248 5.259 23,341,272 +0.08(+1.48%)
Sep 08, 2017 5.213 5.220 5.163 5.182 42,863,720 -0.00(-0.07%)
Sep 07, 2017 5.178 5.218 5.136 5.186 34,015,004 -0.02(-0.29%)
Sep 06, 2017 5.094 5.224 5.084 5.201 42,646,376 +0.18(+3.59%)
Sep 05, 2017 5.090 5.105 4.950 5.021 41,447,684 +0.01(+0.23%)
Sep 01, 2017 4.983 5.067 4.960 5.010 25,154,820 +0.12(+2.39%)
Aug 31, 2017 4.966 4.973 4.881 4.893 26,789,286 -0.03(-0.70%)
Aug 30, 2017 4.935 4.943 4.898 4.927 18,453,450 -0.03(-0.54%)
Aug 29, 2017 4.866 4.966 4.851 4.954 32,706,552 +0.02(+0.47%)
Aug 28, 2017 4.977 4.989 4.916 4.931 15,268,463 -0.06(-1.15%)
Aug 25, 2017 5.015 4.962 4.989 20,071,606 -0.02(-0.46%)
Aug 24, 2017 4.989 5.038 4.971 5.011 24,560,492 +0.05(+0.93%)
Aug 23, 2017 4.889 4.989 4.889 4.966 34,051,984 +0.09(+1.81%)
Aug 22, 2017 4.847 4.927 4.839 4.877 20,884,816 +0.11(+2.41%)
Aug 21, 2017 4.866 4.872 4.751 4.762 16,827,960 -0.09(-1.89%)
Aug 18, 2017 4.778 4.866 4.761 4.854 21,679,700 +0.13(+2.84%)
Aug 17, 2017 4.778 4.795 4.716 4.720 18,794,426 -0.10(-2.14%)
Aug 16, 2017 4.805 4.847 4.747 4.824 19,523,122 +0.04(+0.88%)
Aug 15, 2017 4.766 4.812 4.747 4.782 21,045,544 +0.06(+1.27%)
Aug 14, 2017 4.676 4.782 4.669 4.722 20,679,098 +0.03(+0.73%)
Aug 11, 2017 4.650 4.718 4.610 4.688 17,926,290 +0.04(+0.90%)
Aug 10, 2017 4.718 4.722 4.642 4.646 19,346,512 -0.09(-1.92%)
Aug 09, 2017 4.726 4.754 4.710 4.737 22,387,418 -0.07(-1.42%)
Aug 08, 2017 4.748 4.854 4.744 4.805 46,605,268 +0.05(+1.04%)
Aug 07, 2017 4.669 4.763 4.661 4.756 17,479,974 +0.07(+1.46%)
Aug 04, 2017 4.722 4.741 4.669 4.688 14,426,914 -0.02(-0.48%)
Aug 03, 2017 4.707 4.733 4.688 4.710 43,767,084 -0.02(-0.32%)
Aug 02, 2017 4.627 4.733 4.619 4.726 39,496,568 +0.07(+1.47%)
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.