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 )

6.395 +0.055 (+0.87%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 6, 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 (%)
Apr 30, 2018 5.988 6.000 5.837 5.851 12,920,420 -0.14(-2.42%)
Apr 27, 2018 6.045 6.049 5.968 5.996 13,653,872 +0.02(+0.34%)
Apr 26, 2018 5.888 5.988 5.841 5.976 15,802,290 +0.14(+2.34%)
Apr 25, 2018 5.795 5.853 5.767 5.839 15,508,326 -0.05(-0.89%)
Apr 24, 2018 5.968 6.019 5.864 5.892 14,683,243 -0.04(-0.68%)
Apr 23, 2018 5.936 5.972 5.868 5.932 12,924,157 -0.08(-1.27%)
Apr 20, 2018 6.025 6.049 5.960 6.009 17,650,064 -0.08(-1.26%)
Apr 19, 2018 6.053 6.117 6.009 6.085 19,171,890 -0.08(-1.31%)
Apr 18, 2018 6.121 6.200 6.073 6.166 17,241,780 +0.17(+2.89%)
Apr 17, 2018 5.924 6.015 5.876 5.992 20,356,810 +0.12(+1.99%)
Apr 16, 2018 5.980 5.984 5.831 5.876 27,027,330 -0.06(-1.08%)
Apr 13, 2018 6.073 6.089 5.928 5.940 14,785,881 -0.17(-2.83%)
Apr 12, 2018 6.137 6.145 6.085 6.113 12,059,833 +0.04(+0.60%)
Apr 11, 2018 5.980 6.111 5.968 6.077 15,128,158 +0.09(+1.48%)
Apr 10, 2018 5.924 6.006 5.874 5.988 18,668,566 +0.08(+1.36%)
Apr 09, 2018 6.085 6.105 5.900 5.908 22,680,736 -0.21(-3.36%)
Apr 06, 2018 6.133 6.178 6.021 6.113 16,181,822 -0.04(-0.72%)
Apr 05, 2018 6.302 6.347 6.145 6.158 28,583,136 +0.00(+0.00%)
Apr 04, 2018 5.980 6.170 5.938 6.158 26,619,876 +0.04(+0.66%)
Apr 03, 2018 6.246 6.290 6.089 6.117 23,926,806 -0.10(-1.68%)
Apr 02, 2018 6.278 6.319 6.153 6.222 25,227,498 -0.06(-0.93%)
Mar 29, 2018 6.281 6.281 6.281 0 +0.15(+2.50%)
Mar 28, 2018 6.051 6.136 6.015 6.128 20,631,984 +0.07(+1.13%)
Mar 27, 2018 6.184 6.206 6.027 6.059 16,299,957 -0.13(-2.15%)
Mar 26, 2018 6.204 6.232 6.112 6.192 12,331,201 +0.10(+1.59%)
Mar 23, 2018 6.079 6.216 6.059 6.095 24,991,380 +0.04(+0.66%)
Mar 22, 2018 6.075 6.150 6.025 6.055 18,167,564 -0.10(-1.70%)
Mar 21, 2018 6.132 6.180 6.095 6.160 24,864,900 +0.04(+0.72%)
Mar 20, 2018 6.136 6.144 6.031 6.116 25,466,244 -0.01(-0.20%)
Mar 19, 2018 6.240 6.273 6.120 6.128 35,122,752 -0.14(-2.18%)
Mar 16, 2018 6.289 6.379 6.248 6.265 30,915,284 -0.04(-0.70%)
Mar 15, 2018 6.301 6.337 6.196 6.309 20,945,478 -0.05(-0.76%)
Mar 14, 2018 6.482 6.482 6.299 6.357 21,745,728 -0.10(-1.56%)
Mar 13, 2018 6.534 6.546 6.428 6.458 18,278,566 -0.07(-1.05%)
Mar 12, 2018 6.462 6.538 6.442 6.526 15,681,245 +0.07(+1.12%)
Mar 09, 2018 6.434 6.486 6.397 6.454 12,695,093 +0.10(+1.58%)
Mar 08, 2018 6.422 6.430 6.297 6.353 17,785,130 -0.06(-0.88%)
Mar 07, 2018 6.327 6.409 14,812,222 -0.10(-1.61%)
Mar 06, 2018 6.554 6.587 6.498 6.514 18,499,772 +0.04(+0.62%)
Mar 05, 2018 6.293 6.478 6.273 6.474 18,703,578 +0.14(+2.29%)
Mar 02, 2018 6.261 6.349 6.196 6.329 31,297,606 +0.01(+0.19%)
Mar 01, 2018 6.301 6.405 6.228 6.317 27,795,704 +0.05(+0.80%)
Feb 28, 2018 6.444 6.454 6.263 6.267 32,495,888 -0.19(-2.93%)
Feb 27, 2018 6.573 6.589 6.444 6.456 23,797,138 -0.14(-2.20%)
Feb 26, 2018 6.629 6.629 6.532 6.601 20,084,724 +0.02(+0.31%)
Feb 23, 2018 6.565 6.585 6.440 6.581 20,599,390 +0.06(+0.99%)
Feb 22, 2018 6.476 6.516 22,238,600 +0.07(+1.12%)
Feb 21, 2018 6.492 6.605 6.436 6.444 21,972,220 +0.06(+0.88%)
Feb 20, 2018 6.275 6.448 6.263 6.388 27,835,720 +0.09(+1.47%)
Feb 16, 2018 6.295 6.295 6.295 0 +0.03(+0.41%)
Feb 15, 2018 6.358 6.362 6.242 6.269 24,237,874 -0.01(-0.18%)
Feb 14, 2018 5.992 6.321 5.957 6.281 36,581,324 +0.25(+4.15%)
Feb 13, 2018 5.992 6.067 5.969 6.031 13,018,144 +0.01(+0.13%)
Feb 12, 2018 6.015 6.077 5.961 6.023 18,929,976 +0.06(+1.03%)
Feb 09, 2018 5.938 5.992 5.761 5.961 36,727,324 +0.14(+2.38%)
Feb 08, 2018 6.077 6.084 5.822 5.822 36,171,808 -0.09(-1.50%)
Feb 07, 2018 6.169 6.177 5.911 5.911 44,256,888 -0.27(-4.36%)
Feb 06, 2018 6.011 6.227 5.988 6.181 34,282,668 +0.21(+3.58%)
Feb 05, 2018 6.150 6.231 5.849 5.967 19,977,882 -0.20(-3.28%)
Feb 02, 2018 6.196 6.246 6.138 6.169 20,892,262 -0.22(-3.50%)
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.