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, 2018 5.631 5.674 5.594 5.644 12,082,094 +0.06(+1.11%)
Dec 28, 2018 5.545 5.644 5.520 5.582 16,664,745 +0.09(+1.57%)
Dec 27, 2018 5.304 5.495 5.267 5.495 33,259,908 +0.16(+3.01%)
Dec 26, 2018 5.304 5.335 5.205 5.335 44,942,728 +0.01(+0.12%)
Dec 24, 2018 5.366 5.427 5.310 5.329 9,719,185 -0.08(-1.48%)
Dec 21, 2018 5.539 5.569 5.390 5.409 26,031,194 -0.15(-2.77%)
Dec 20, 2018 5.563 5.625 5.508 5.563 48,843,032 +0.12(+2.15%)
Dec 19, 2018 5.576 5.674 5.403 5.446 25,467,712 -0.06(-1.12%)
Dec 18, 2018 5.489 5.576 5.465 5.508 25,033,912 +0.07(+1.28%)
Dec 17, 2018 5.549 5.555 5.401 5.438 22,814,870 -0.14(-2.54%)
Dec 14, 2018 5.592 5.636 5.531 5.580 13,595,873 -0.08(-1.42%)
Dec 13, 2018 5.568 5.667 5.546 5.660 14,204,080 +0.11(+2.00%)
Dec 12, 2018 5.586 5.660 5.540 5.549 28,281,064 +0.08(+1.47%)
Dec 11, 2018 5.506 5.512 5.389 5.469 22,350,804 +0.03(+0.57%)
Dec 10, 2018 5.475 5.531 5.407 5.438 22,197,204 -0.16(-2.87%)
Dec 07, 2018 5.716 5.778 5.580 5.599 26,223,770 -0.08(-1.41%)
Dec 06, 2018 5.438 5.710 5.420 5.679 27,126,898 +0.04(+0.66%)
Dec 04, 2018 5.710 5.753 5.562 5.642 20,269,472 -0.05(-0.87%)
Dec 03, 2018 5.827 5.839 5.660 5.691 22,503,878 -0.07(-1.14%)
Nov 30, 2018 5.812 5.822 5.720 5.757 18,894,778 -0.01(-0.11%)
Nov 29, 2018 5.800 5.812 5.723 5.763 23,737,448 +0.02(+0.43%)
Nov 28, 2018 5.652 5.775 5.510 5.738 21,185,612 +0.17(+3.10%)
Nov 27, 2018 5.426 5.598 5.419 5.565 27,956,918 +0.23(+4.32%)
Nov 26, 2018 5.500 5.516 5.308 5.335 28,546,232 -0.21(-3.85%)
Nov 23, 2018 5.528 5.570 5.496 5.549 8,858,341 -0.04(-0.74%)
Nov 21, 2018 5.590 5.590 5.590 0 +0.03(+0.52%)
Nov 20, 2018 5.598 5.664 5.557 5.561 31,942,356 -0.19(-3.36%)
Nov 19, 2018 5.734 5.796 5.705 5.755 34,419,768 +0.00(+0.00%)
Nov 16, 2018 5.681 5.800 5.635 5.755 29,744,412 +0.05(+0.87%)
Nov 15, 2018 5.524 5.742 5.524 5.705 28,316,030 +0.16(+2.89%)
Nov 14, 2018 5.545 5.553 5.426 5.545 45,879,832 +0.09(+1.66%)
Nov 13, 2018 5.463 5.516 5.382 5.454 30,199,550 -0.09(-1.70%)
Nov 12, 2018 5.561 5.590 5.491 5.549 20,608,704 -0.03(-0.52%)
Nov 09, 2018 5.545 5.598 5.421 5.578 43,417,004 +0.07(+1.35%)
Nov 08, 2018 5.582 5.635 5.458 5.504 34,475,240 -0.09(-1.69%)
Nov 07, 2018 5.545 5.602 5.424 5.598 35,949,068 +0.07(+1.19%)
Nov 06, 2018 5.500 5.553 5.438 5.533 45,350,924 -0.00(-0.07%)
Nov 05, 2018 5.578 5.592 5.500 5.537 32,064,398 -0.08(-1.46%)
Nov 02, 2018 5.611 5.691 5.565 5.619 33,884,772 +0.06(+1.04%)
Nov 01, 2018 5.496 5.561 5.419 5.561 42,430,816 +0.15(+2.69%)
Oct 31, 2018 5.502 5.510 5.289 5.416 63,939,588 -0.10(-1.86%)
Oct 30, 2018 5.243 5.523 5.227 5.519 76,593,040 +0.21(+4.03%)
Oct 29, 2018 5.642 5.667 5.249 5.305 65,141,896 -0.14(-2.64%)
Oct 26, 2018 5.383 5.490 5.309 5.449 39,242,056 +0.11(+2.08%)
Oct 25, 2018 5.276 5.432 5.229 5.338 50,578,748 +0.14(+2.61%)
Oct 24, 2018 5.408 5.412 5.202 5.202 31,489,202 -0.19(-3.51%)
Oct 23, 2018 5.309 5.416 5.272 5.391 31,609,050 -0.03(-0.53%)
Oct 22, 2018 5.403 5.465 5.393 5.420 21,103,700 +0.11(+2.09%)
Oct 19, 2018 5.358 5.385 5.278 5.309 37,598,164 +0.01(+0.16%)
Oct 18, 2018 5.432 5.449 5.292 5.301 27,562,716 -0.17(-3.16%)
Oct 17, 2018 5.449 5.580 5.428 5.473 34,873,828 +0.00(+0.08%)
Oct 16, 2018 5.371 5.479 5.338 5.469 30,935,938 +0.21(+3.99%)
Oct 15, 2018 5.251 5.342 5.243 5.260 25,656,772 -0.02(-0.47%)
Oct 12, 2018 5.268 5.292 5.198 5.284 33,809,676 +0.14(+2.64%)
Oct 11, 2018 5.284 5.301 5.107 5.148 48,930,848 -0.09(-1.73%)
Oct 10, 2018 5.354 5.387 5.239 5.239 43,280,600 -0.24(-4.35%)
Oct 09, 2018 5.453 5.562 5.387 5.477 50,965,068 +0.03(+0.53%)
Oct 08, 2018 5.510 5.568 5.371 5.449 107,337,440 +0.42(+8.43%)
Oct 05, 2018 5.062 5.095 4.976 5.025 44,543,848 +0.03(+0.66%)
Oct 04, 2018 4.959 5.025 4.836 4.992 76,598,448 +0.00(+0.08%)
Oct 03, 2018 5.153 5.153 4.939 4.988 157,234,640 +0.27(+5.66%)
Oct 02, 2018 4.667 4.782 4.651 4.721 60,971,404 +0.25(+5.61%)
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.