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 )

6.000 -0.060 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jan 31, 2019 6.522 6.639 6.504 6.565 36,262,164 +0.19(+3.00%)
Jan 30, 2019 6.288 6.411 6.177 6.374 25,343,940 +0.10(+1.57%)
Jan 29, 2019 6.312 6.318 6.257 6.275 31,546,674 +0.09(+1.40%)
Jan 28, 2019 6.078 6.257 6.065 6.189 23,061,126 +0.01(+0.20%)
Jan 25, 2019 6.158 6.232 5.529 6.177 20,218,350 +0.10(+1.62%)
Jan 24, 2019 6.109 6.170 6.065 6.078 42,025,436 -0.06(-0.91%)
Jan 23, 2019 6.096 6.143 6.016 6.133 22,611,154 +0.10(+1.74%)
Jan 22, 2019 6.084 6.133 5.973 6.028 18,171,258 -0.14(-2.30%)
Jan 18, 2019 6.201 6.226 6.121 6.170 21,898,472 +0.04(+0.70%)
Jan 17, 2019 6.016 6.152 6.016 6.127 17,036,648 -0.01(-0.10%)
Jan 16, 2019 6.103 6.177 6.078 6.133 14,856,568 -0.06(-1.00%)
Jan 15, 2019 6.189 6.226 6.084 6.195 35,707,724 -0.09(-1.38%)
Jan 14, 2019 6.189 6.318 6.170 6.281 19,133,350 +0.04(+0.69%)
Jan 11, 2019 6.201 6.251 6.152 6.238 27,631,340 -0.06(-0.98%)
Jan 10, 2019 6.300 6.408 6.220 6.300 49,607,596 -0.04(-0.58%)
Jan 09, 2019 6.281 6.368 6.269 6.337 27,895,482 +0.13(+2.09%)
Jan 08, 2019 6.084 6.232 6.041 6.207 31,368,578 +0.11(+1.82%)
Jan 07, 2019 6.177 6.192 6.047 6.096 34,621,848 -0.06(-0.90%)
Jan 04, 2019 6.028 6.217 5.988 6.152 28,498,870 +0.08(+1.32%)
Jan 03, 2019 6.004 6.140 5.954 6.072 26,139,960 +0.08(+1.34%)
Jan 02, 2019 5.714 6.016 5.708 5.991 36,732,904 +0.35(+6.28%)
Dec 31, 2018 5.625 5.668 5.588 5.637 12,095,738 +0.06(+1.11%)
Dec 28, 2018 5.539 5.637 5.514 5.576 16,683,564 +0.09(+1.57%)
Dec 27, 2018 5.298 5.489 5.261 5.489 33,297,468 +0.16(+3.01%)
Dec 26, 2018 5.298 5.329 5.199 5.329 44,993,480 +0.01(+0.12%)
Dec 24, 2018 5.360 5.421 5.304 5.323 9,730,160 -0.08(-1.48%)
Dec 21, 2018 5.532 5.563 5.384 5.403 26,060,590 -0.15(-2.77%)
Dec 20, 2018 5.557 5.619 5.502 5.557 48,898,188 +0.12(+2.15%)
Dec 19, 2018 5.569 5.668 5.397 5.440 25,496,470 -0.06(-1.12%)
Dec 18, 2018 5.483 5.569 5.458 5.502 25,062,182 +0.07(+1.28%)
Dec 17, 2018 5.543 5.549 5.395 5.432 22,840,636 -0.14(-2.54%)
Dec 14, 2018 5.586 5.629 5.524 5.574 13,611,227 -0.08(-1.42%)
Dec 13, 2018 5.561 5.660 5.540 5.654 14,220,121 +0.11(+2.00%)
Dec 12, 2018 5.580 5.654 5.534 5.543 28,313,002 +0.08(+1.47%)
Dec 11, 2018 5.500 5.506 5.383 5.463 22,376,046 +0.03(+0.57%)
Dec 10, 2018 5.469 5.524 5.401 5.432 22,222,272 -0.16(-2.87%)
Dec 07, 2018 5.709 5.771 5.574 5.592 26,253,386 -0.08(-1.41%)
Dec 06, 2018 5.432 5.703 5.413 5.672 27,157,534 +0.04(+0.66%)
Dec 04, 2018 5.703 5.746 5.555 5.635 20,292,362 -0.05(-0.87%)
Dec 03, 2018 5.820 5.833 5.654 5.685 22,529,292 -0.07(-1.14%)
Nov 30, 2018 5.806 5.815 5.713 5.750 18,916,116 -0.01(-0.11%)
Nov 29, 2018 5.793 5.806 5.716 5.756 23,764,258 +0.02(+0.43%)
Nov 28, 2018 5.645 5.769 5.504 5.732 21,209,538 +0.17(+3.10%)
Nov 27, 2018 5.419 5.592 5.413 5.559 27,988,490 +0.23(+4.32%)
Nov 26, 2018 5.493 5.510 5.302 5.329 28,578,470 -0.21(-3.85%)
Nov 23, 2018 5.522 5.563 5.489 5.543 8,868,345 -0.04(-0.74%)
Nov 21, 2018 5.584 5.584 5.584 0 +0.03(+0.52%)
Nov 20, 2018 5.592 5.658 5.551 5.555 31,978,430 -0.19(-3.36%)
Nov 19, 2018 5.728 5.789 5.699 5.748 34,458,640 +0.00(+0.00%)
Nov 16, 2018 5.674 5.793 5.629 5.748 29,778,004 +0.05(+0.87%)
Nov 15, 2018 5.518 5.736 5.518 5.699 28,348,010 +0.16(+2.89%)
Nov 14, 2018 5.539 5.547 5.419 5.539 45,931,648 +0.09(+1.66%)
Nov 13, 2018 5.456 5.510 5.376 5.448 30,233,656 -0.09(-1.70%)
Nov 12, 2018 5.555 5.584 5.485 5.543 20,631,980 -0.03(-0.52%)
Nov 09, 2018 5.539 5.592 5.415 5.571 43,466,036 +0.07(+1.35%)
Nov 08, 2018 5.576 5.629 5.452 5.498 34,514,172 -0.09(-1.69%)
Nov 07, 2018 5.539 5.596 5.417 5.592 35,989,668 +0.07(+1.19%)
Nov 06, 2018 5.493 5.547 5.432 5.526 45,402,140 -0.00(-0.07%)
Nov 05, 2018 5.571 5.586 5.493 5.530 32,100,610 -0.08(-1.46%)
Nov 02, 2018 5.604 5.684 5.559 5.613 33,923,040 +0.06(+1.04%)
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.