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 )

5.815 -0.025 (-0.43%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jul 1, 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, 2018 5.452 5.460 5.241 5.366 64,527,248 -0.10(-1.86%)
Oct 30, 2018 5.195 5.472 5.179 5.468 77,297,000 +0.21(+4.03%)
Oct 29, 2018 5.591 5.615 5.201 5.256 65,740,608 -0.14(-2.64%)
Oct 26, 2018 5.334 5.440 5.261 5.399 39,602,724 +0.11(+2.08%)
Oct 25, 2018 5.228 5.383 5.181 5.289 51,043,612 +0.13(+2.61%)
Oct 24, 2018 5.358 5.362 5.155 5.155 31,778,616 -0.19(-3.51%)
Oct 23, 2018 5.261 5.366 5.224 5.342 31,899,566 -0.03(-0.53%)
Oct 22, 2018 5.354 5.415 5.344 5.371 21,297,662 +0.11(+2.09%)
Oct 19, 2018 5.309 5.336 5.230 5.261 37,943,724 +0.01(+0.16%)
Oct 18, 2018 5.383 5.399 5.244 5.252 27,816,040 -0.17(-3.16%)
Oct 17, 2018 5.399 5.529 5.379 5.423 35,194,352 +0.00(+0.08%)
Oct 16, 2018 5.322 5.430 5.289 5.419 31,220,266 +0.21(+3.99%)
Oct 15, 2018 5.203 5.293 5.195 5.212 25,892,580 -0.02(-0.47%)
Oct 12, 2018 5.220 5.244 5.150 5.236 34,120,420 +0.13(+2.64%)
Oct 11, 2018 5.236 5.252 5.061 5.102 49,380,564 -0.09(-1.73%)
Oct 10, 2018 5.305 5.338 5.191 5.191 43,678,388 -0.24(-4.35%)
Oct 09, 2018 5.403 5.511 5.338 5.428 51,433,484 +0.03(+0.53%)
Oct 08, 2018 5.460 5.517 5.322 5.399 108,323,968 +0.42(+8.43%)
Oct 05, 2018 5.016 5.049 4.930 4.979 44,953,244 +0.03(+0.66%)
Oct 04, 2018 4.914 4.979 4.792 4.947 77,302,456 +0.00(+0.08%)
Oct 03, 2018 5.106 5.106 4.894 4.943 158,679,760 +0.26(+5.66%)
Oct 02, 2018 4.625 4.739 4.609 4.678 61,531,784 +0.25(+5.61%)
Oct 01, 2018 4.466 4.472 4.384 4.429 27,847,304 -0.04(-0.97%)
Sep 28, 2018 4.464 4.501 4.405 4.472 40,170,704 -0.07(-1.44%)
Sep 27, 2018 4.452 4.574 4.432 4.538 55,644,056 +0.16(+3.72%)
Sep 26, 2018 4.354 4.464 4.334 4.375 36,474,056 +0.08(+1.80%)
Sep 25, 2018 4.167 4.318 4.159 4.297 32,497,060 +0.01(+0.29%)
Sep 24, 2018 4.399 4.424 4.255 4.285 36,066,056 -0.14(-3.22%)
Sep 21, 2018 4.342 4.487 4.328 4.428 36,614,568 +0.09(+2.16%)
Sep 20, 2018 4.354 4.403 4.281 4.334 28,678,226 +0.05(+1.24%)
Sep 19, 2018 4.224 4.346 4.208 4.281 39,785,880 +0.04(+0.96%)
Sep 18, 2018 4.261 4.301 4.224 4.240 34,507,860 -0.02(-0.38%)
Sep 17, 2018 4.110 4.277 4.110 4.257 34,064,356 +0.13(+3.26%)
Sep 14, 2018 4.094 4.157 4.033 4.122 30,832,688 +0.09(+2.12%)
Sep 13, 2018 4.077 4.118 4.012 4.037 45,728,508 -0.07(-1.69%)
Sep 12, 2018 4.159 4.173 4.083 4.106 40,674,188 +0.03(+0.80%)
Sep 11, 2018 4.106 4.134 4.049 4.073 46,551,756 -0.20(-4.67%)
Sep 10, 2018 4.277 4.295 4.220 4.273 26,250,612 -0.04(-0.85%)
Sep 07, 2018 4.358 4.358 4.265 4.309 26,714,838 +0.09(+2.03%)
Sep 06, 2018 4.126 4.261 4.073 4.224 39,486,808 +0.12(+2.88%)
Sep 05, 2018 4.033 4.155 4.022 4.106 39,444,184 +0.05(+1.20%)
Sep 04, 2018 4.033 4.102 4.028 4.057 57,169,912 -0.19(-4.38%)
Aug 31, 2018 4.243 4.243 4.243 0 +0.14(+3.48%)
Aug 30, 2018 4.218 4.239 4.078 4.100 44,118,560 -0.19(-4.37%)
Aug 29, 2018 4.255 4.304 4.222 4.288 23,052,424 +0.07(+1.74%)
Aug 28, 2018 4.243 4.259 4.170 4.214 28,919,256 -0.07(-1.52%)
Aug 27, 2018 4.218 4.304 4.190 4.279 20,928,726 +0.13(+3.24%)
Aug 24, 2018 4.182 4.198 4.076 4.145 24,990,504 +0.03(+0.79%)
Aug 23, 2018 4.320 4.336 4.092 4.112 37,632,256 -0.21(-4.81%)
Aug 22, 2018 4.174 4.332 4.161 4.320 38,762,728 +0.06(+1.43%)
Aug 21, 2018 4.324 4.357 4.222 4.259 72,087,712 -0.13(-3.06%)
Aug 20, 2018 4.369 4.418 4.361 4.393 61,347,152 -0.00(-0.09%)
Aug 17, 2018 4.454 4.462 4.362 4.398 38,453,292 -0.11(-2.48%)
Aug 16, 2018 4.570 4.594 4.478 4.510 34,926,608 -0.01(-0.18%)
Aug 15, 2018 4.498 4.566 4.450 4.518 34,607,132 -0.08(-1.65%)
Aug 14, 2018 4.558 4.606 4.498 4.594 28,989,714 +0.11(+2.50%)
Aug 13, 2018 4.362 4.510 4.358 4.482 59,630,872 -0.02(-0.44%)
Aug 10, 2018 4.550 4.570 4.418 4.502 55,366,684 -0.22(-4.58%)
Aug 09, 2018 4.757 4.789 4.679 4.717 24,046,248 -0.10(-2.07%)
Aug 08, 2018 4.949 4.977 4.787 4.817 31,837,772 -0.08(-1.63%)
Aug 07, 2018 5.005 5.037 4.845 4.897 44,479,192 -0.07(-1.45%)
Aug 06, 2018 5.005 5.037 4.953 4.969 31,390,818 -0.08(-1.51%)
Aug 03, 2018 4.941 5.063 4.939 5.045 21,813,294 +0.19(+3.95%)
Aug 02, 2018 4.773 4.897 4.753 4.853 25,157,588 +0.02(+0.33%)
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.