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 )

5.975 -0.082 (-1.35%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Dec 31, 2019 6.066 6.127 6.066 6.113 5,610,860 +0.00(+0.00%)
Dec 30, 2019 6.180 6.187 6.100 6.113 16,452,224 +0.03(+0.44%)
Dec 27, 2019 6.153 6.153 6.060 6.087 13,678,484 -0.03(-0.44%)
Dec 26, 2019 6.060 6.133 6.060 6.113 12,803,994 +0.15(+2.46%)
Dec 24, 2019 6.013 6.013 5.966 5.966 3,319,189 -0.01(-0.22%)
Dec 23, 2019 5.966 6.020 5.950 5.980 13,551,536 +0.08(+1.36%)
Dec 20, 2019 5.966 5.980 5.899 5.899 20,877,544 -0.11(-1.78%)
Dec 19, 2019 5.933 6.026 5.933 6.006 20,484,782 +0.01(+0.11%)
Dec 18, 2019 5.899 6.026 5.893 6.000 22,512,822 +0.12(+2.05%)
Dec 17, 2019 5.839 5.940 5.813 5.879 19,305,572 +0.03(+0.46%)
Dec 16, 2019 5.926 6.000 5.853 5.853 24,612,458 -0.03(-0.45%)
Dec 13, 2019 5.759 5.920 5.759 5.879 25,233,682 +0.09(+1.48%)
Dec 12, 2019 5.760 5.824 5.740 5.794 26,736,234 +0.06(+1.05%)
Dec 11, 2019 5.827 5.901 5.727 5.734 37,981,628 -0.04(-0.69%)
Dec 10, 2019 5.861 5.861 5.734 5.774 21,180,814 -0.10(-1.70%)
Dec 09, 2019 5.720 5.937 5.714 5.874 31,092,452 +0.11(+1.97%)
Dec 06, 2019 5.814 5.834 5.714 5.760 48,468,932 -0.03(-0.58%)
Dec 05, 2019 5.827 5.851 5.760 5.794 26,690,066 +0.05(+0.81%)
Dec 04, 2019 5.667 5.801 5.660 5.747 42,837,188 +0.17(+2.99%)
Dec 03, 2019 5.607 5.630 5.527 5.580 22,403,034 +0.01(+0.12%)
Dec 02, 2019 5.540 5.607 5.507 5.574 36,134,180 +0.14(+2.63%)
Nov 29, 2019 5.444 5.471 5.424 5.431 10,303,979 -0.01(-0.25%)
Nov 27, 2019 5.411 5.464 5.338 5.444 42,345,280 +0.03(+0.62%)
Nov 26, 2019 5.451 5.458 5.338 5.411 53,837,972 -0.15(-2.64%)
Nov 25, 2019 5.598 5.631 5.504 5.558 30,303,274 -0.10(-1.77%)
Nov 22, 2019 5.644 5.698 5.624 5.658 14,738,105 +0.05(+0.83%)
Nov 21, 2019 5.551 5.621 5.518 5.611 28,014,262 +0.09(+1.57%)
Nov 20, 2019 5.484 5.538 5.464 5.524 12,965,642 -0.01(-0.24%)
Nov 19, 2019 5.544 5.564 5.484 5.538 22,189,064 -0.07(-1.31%)
Nov 18, 2019 5.718 5.731 5.598 5.611 13,332,322 -0.10(-1.75%)
Nov 15, 2019 5.671 5.718 5.671 5.711 10,997,336 +0.08(+1.42%)
Nov 14, 2019 5.624 5.681 5.604 5.631 19,127,410 -0.01(-0.24%)
Nov 13, 2019 5.618 5.658 5.578 5.644 25,487,362 -0.05(-0.94%)
Nov 12, 2019 5.724 5.751 5.638 5.698 24,166,276 -0.11(-1.95%)
Nov 11, 2019 5.831 5.875 5.795 5.811 71,867,136 +0.02(+0.35%)
Nov 08, 2019 5.818 5.865 5.745 5.791 27,893,450 -0.16(-2.69%)
Nov 07, 2019 5.965 5.975 5.911 5.951 22,681,942 -0.03(-0.45%)
Nov 06, 2019 6.005 6.085 5.945 5.978 33,321,460 -0.15(-2.50%)
Nov 05, 2019 6.165 6.198 6.111 6.131 61,487,288 +0.11(+1.88%)
Nov 04, 2019 6.078 6.085 5.991 6.018 22,033,962 -0.03(-0.44%)
Nov 01, 2019 6.085 6.158 5.975 6.045 27,395,840 +0.02(+0.37%)
Oct 31, 2019 6.036 6.042 5.896 6.022 30,677,800 -0.10(-1.63%)
Oct 30, 2019 5.982 6.149 5.912 6.122 33,730,136 +0.04(+0.66%)
Oct 29, 2019 6.136 6.156 6.069 6.082 19,988,660 -0.10(-1.62%)
Oct 28, 2019 6.149 6.249 6.142 6.182 26,520,588 +0.12(+1.98%)
Oct 25, 2019 6.036 6.139 6.012 6.062 24,883,976 +0.06(+1.00%)
Oct 24, 2019 6.029 6.102 5.969 6.002 29,493,650 +0.03(+0.56%)
Oct 23, 2019 5.842 6.002 5.829 5.969 39,499,816 +0.17(+2.99%)
Oct 22, 2019 5.622 5.849 5.622 5.796 41,474,596 +0.22(+3.95%)
Oct 21, 2019 5.489 5.602 5.442 5.576 19,900,714 +0.06(+1.09%)
Oct 18, 2019 5.469 5.556 5.455 5.515 14,416,117 +0.01(+0.12%)
Oct 17, 2019 5.629 5.646 5.472 5.509 26,828,396 -0.07(-1.20%)
Oct 16, 2019 5.395 5.579 5.375 5.576 22,774,434 +0.07(+1.33%)
Oct 15, 2019 5.515 5.549 5.479 5.502 18,033,792 -0.01(-0.24%)
Oct 14, 2019 5.489 5.562 5.475 5.515 13,478,256 +0.01(+0.12%)
Oct 11, 2019 5.442 5.556 5.429 5.509 28,055,238 +0.13(+2.35%)
Oct 10, 2019 5.329 5.429 5.322 5.382 32,553,600 +0.00(+0.00%)
Oct 09, 2019 5.355 5.429 5.279 5.382 21,218,806 +0.09(+1.64%)
Oct 08, 2019 5.329 5.415 5.289 5.295 29,647,934 -0.03(-0.63%)
Oct 07, 2019 5.435 5.502 5.309 5.329 33,763,548 -0.16(-2.92%)
Oct 04, 2019 5.382 5.489 5.345 5.489 73,633,376 +0.13(+2.49%)
Oct 03, 2019 5.389 5.469 5.315 5.355 50,300,868 -0.01(-0.12%)
Oct 02, 2019 5.422 5.422 5.292 5.362 24,978,472 -0.13(-2.31%)
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.