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 )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.221 5.225 5.126 5.173 32,667,766 -0.13(-2.44%)
Oct 30, 2017 5.346 5.391 5.235 5.302 39,957,032 -0.13(-2.38%)
Oct 27, 2017 5.411 5.468 5.342 5.431 23,645,738 +0.07(+1.28%)
Oct 26, 2017 5.528 5.536 5.346 5.363 16,320,321 -0.15(-2.78%)
Oct 25, 2017 5.472 5.520 5.365 5.516 23,931,638 +0.07(+1.34%)
Oct 24, 2017 5.431 5.455 5.334 5.443 26,268,968 +0.02(+0.37%)
Oct 23, 2017 5.496 5.552 5.405 5.423 13,246,436 -0.13(-2.40%)
Oct 20, 2017 5.621 5.629 5.548 5.556 11,244,745 -0.04(-0.65%)
Oct 19, 2017 5.585 5.597 5.536 5.593 10,008,335 -0.04(-0.72%)
Oct 18, 2017 5.649 5.667 5.581 5.633 15,947,358 -0.01(-0.21%)
Oct 17, 2017 5.641 5.645 5.573 5.645 16,923,504 -0.00(-0.07%)
Oct 16, 2017 5.694 5.706 5.613 5.649 16,043,611 -0.06(-0.99%)
Oct 13, 2017 5.770 5.774 5.669 5.706 28,928,568 +0.04(+0.64%)
Oct 12, 2017 5.722 5.734 5.653 5.669 16,789,126 -0.06(-0.99%)
Oct 11, 2017 5.750 5.766 5.683 5.726 27,583,070 +0.02(+0.35%)
Oct 10, 2017 5.678 5.754 5.665 5.706 23,548,908 +0.12(+2.10%)
Oct 09, 2017 5.657 5.674 5.564 5.589 12,461,016 -0.12(-2.12%)
Oct 06, 2017 5.722 5.722 5.653 5.710 15,843,921 -0.08(-1.39%)
Oct 05, 2017 5.811 5.890 5.779 5.791 25,114,394 +0.06(+0.99%)
Oct 04, 2017 5.770 5.795 5.718 5.734 15,870,505 -0.00(-0.07%)
Oct 03, 2017 5.564 5.738 5.536 5.738 20,170,384 +0.18(+3.20%)
Oct 02, 2017 5.500 5.573 5.480 5.560 13,599,672 +0.03(+0.53%)
Sep 29, 2017 5.527 5.555 5.493 5.531 16,408,494 +0.08(+1.48%)
Sep 28, 2017 5.442 5.479 5.410 5.450 25,174,990 -0.01(-0.15%)
Sep 27, 2017 5.479 5.499 5.406 5.458 35,710,244 -0.03(-0.59%)
Sep 26, 2017 5.507 5.563 5.487 5.491 21,805,990 +0.01(+0.15%)
Sep 25, 2017 5.575 5.584 5.471 5.483 22,129,090 -0.12(-2.16%)
Sep 22, 2017 5.559 5.648 5.539 5.604 14,082,049 +0.04(+0.73%)
Sep 21, 2017 5.596 5.656 5.529 5.563 25,702,422 -0.02(-0.36%)
Sep 20, 2017 5.628 5.642 5.507 5.584 21,878,748 -0.02(-0.43%)
Sep 19, 2017 5.636 5.636 5.551 5.608 27,677,382 -0.04(-0.64%)
Sep 18, 2017 5.640 5.701 5.606 5.644 22,111,580 +0.00(+0.07%)
Sep 15, 2017 5.523 5.656 5.511 5.640 24,268,712 +0.09(+1.67%)
Sep 14, 2017 5.499 5.559 5.475 5.547 23,138,804 +0.03(+0.59%)
Sep 13, 2017 5.475 5.549 5.454 5.515 29,389,472 +0.02(+0.37%)
Sep 12, 2017 5.499 5.563 5.466 5.495 22,874,156 -0.04(-0.80%)
Sep 11, 2017 5.531 5.620 5.528 5.539 22,159,258 +0.08(+1.48%)
Sep 08, 2017 5.491 5.499 5.438 5.458 40,693,080 -0.00(-0.07%)
Sep 07, 2017 5.454 5.497 5.410 5.462 32,292,468 -0.02(-0.29%)
Sep 06, 2017 5.366 5.503 5.355 5.479 40,486,740 +0.19(+3.59%)
Sep 05, 2017 5.362 5.378 5.214 5.289 39,348,752 +0.01(+0.23%)
Sep 01, 2017 5.248 5.337 5.224 5.277 23,880,968 +0.12(+2.37%)
Aug 31, 2017 5.231 5.239 5.142 5.154 25,428,732 -0.04(-0.70%)
Aug 30, 2017 5.199 5.207 5.161 5.191 17,516,250 -0.03(-0.54%)
Aug 29, 2017 5.126 5.231 5.110 5.219 31,045,476 +0.02(+0.47%)
Aug 28, 2017 5.243 5.255 5.179 5.195 14,493,019 -0.06(-1.15%)
Aug 25, 2017 5.284 5.227 5.255 19,052,224 -0.02(-0.46%)
Aug 24, 2017 5.255 5.308 5.237 5.280 23,313,132 +0.05(+0.93%)
Aug 23, 2017 5.150 5.255 5.150 5.231 32,322,576 +0.09(+1.81%)
Aug 22, 2017 5.106 5.191 5.098 5.138 19,824,134 +0.12(+2.41%)
Aug 21, 2017 5.126 5.132 5.005 5.017 15,973,315 -0.10(-1.89%)
Aug 18, 2017 5.033 5.126 5.015 5.114 20,578,648 +0.14(+2.84%)
Aug 17, 2017 5.033 5.052 4.969 4.973 17,839,908 -0.11(-2.14%)
Aug 16, 2017 5.062 5.106 5.001 5.082 18,531,596 +0.04(+0.88%)
Aug 15, 2017 5.021 5.070 5.001 5.037 19,976,698 +0.04(+0.80%)
Aug 14, 2017 4.949 5.062 4.941 4.997 19,538,372 +0.04(+0.73%)
Aug 11, 2017 4.921 4.993 4.879 4.961 16,937,418 +0.04(+0.90%)
Aug 10, 2017 4.993 4.997 4.913 4.917 18,279,296 -0.10(-1.92%)
Aug 09, 2017 5.001 5.032 4.985 5.013 21,152,456 -0.07(-1.42%)
Aug 08, 2017 5.025 5.138 5.021 5.086 44,034,372 +0.05(+1.04%)
Aug 07, 2017 4.941 5.042 4.933 5.034 16,515,723 +0.07(+1.46%)
Aug 04, 2017 4.997 5.017 4.941 4.961 13,631,079 -0.02(-0.48%)
Aug 03, 2017 4.981 5.009 4.961 4.985 41,352,752 -0.02(-0.32%)
Aug 02, 2017 4.897 5.009 4.889 5.001 37,317,812 +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.