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 )

6.600 -0.120 (-1.79%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 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 (%)
Mar 29, 2018 6.470 6.470 6.470 0 +0.16(+2.50%)
Mar 28, 2018 6.233 6.320 6.196 6.312 20,028,972 +0.07(+1.13%)
Mar 27, 2018 6.370 6.393 6.208 6.242 15,823,557 -0.14(-2.15%)
Mar 26, 2018 6.391 6.420 6.296 6.378 11,970,796 +0.10(+1.59%)
Mar 23, 2018 6.262 6.403 6.242 6.279 24,260,954 +0.04(+0.67%)
Mar 22, 2018 6.258 6.335 6.206 6.237 17,636,578 -0.11(-1.70%)
Mar 21, 2018 6.316 6.366 6.279 6.345 24,138,172 +0.05(+0.72%)
Mar 20, 2018 6.320 6.329 6.213 6.300 24,721,940 -0.01(-0.20%)
Mar 19, 2018 6.428 6.461 6.304 6.312 34,096,216 -0.14(-2.19%)
Mar 16, 2018 6.478 6.571 6.437 6.453 30,011,720 -0.05(-0.70%)
Mar 15, 2018 6.490 6.528 6.383 6.499 20,333,302 -0.05(-0.76%)
Mar 14, 2018 6.677 6.677 6.488 6.549 21,110,164 -0.10(-1.56%)
Mar 13, 2018 6.731 6.743 6.621 6.652 17,744,336 -0.07(-1.05%)
Mar 12, 2018 6.656 6.735 6.636 6.723 15,222,928 +0.07(+1.12%)
Mar 09, 2018 6.627 6.681 6.590 6.648 12,324,053 +0.10(+1.58%)
Mar 08, 2018 6.615 6.623 6.486 6.544 17,265,322 -0.06(-0.88%)
Mar 07, 2018 6.517 6.602 14,379,303 -0.11(-1.61%)
Mar 06, 2018 6.752 6.785 6.694 6.710 17,959,078 +0.04(+0.62%)
Mar 05, 2018 6.482 6.673 6.461 6.669 18,156,926 +0.15(+2.29%)
Mar 02, 2018 6.449 6.540 6.383 6.520 30,382,868 +0.01(+0.19%)
Mar 01, 2018 6.490 6.598 6.416 6.507 26,983,316 +0.05(+0.79%)
Feb 28, 2018 6.639 6.649 6.452 6.456 31,542,524 -0.19(-2.93%)
Feb 27, 2018 6.771 6.788 6.639 6.651 23,098,976 -0.15(-2.20%)
Feb 26, 2018 6.829 6.829 6.730 6.800 19,495,478 +0.02(+0.31%)
Feb 23, 2018 6.763 6.784 6.634 6.780 19,995,044 +0.07(+0.99%)
Feb 22, 2018 6.672 6.713 21,586,164 +0.07(+1.12%)
Feb 21, 2018 6.688 6.804 6.630 6.639 21,327,598 +0.06(+0.88%)
Feb 20, 2018 6.464 6.643 6.452 6.581 27,019,074 +0.10(+1.47%)
Feb 16, 2018 6.485 6.485 6.485 0 -0.10(-1.57%)
Feb 15, 2018 6.682 6.686 6.560 6.588 23,064,064 -0.01(-0.18%)
Feb 14, 2018 6.297 6.643 6.260 6.601 34,809,736 +0.26(+4.15%)
Feb 13, 2018 6.297 6.376 6.273 6.337 12,387,692 +0.01(+0.13%)
Feb 12, 2018 6.321 6.386 6.265 6.329 18,013,220 +0.06(+1.03%)
Feb 09, 2018 6.240 6.297 6.054 6.265 34,948,664 +0.15(+2.38%)
Feb 08, 2018 6.386 6.394 6.119 6.119 34,420,052 -0.09(-1.50%)
Feb 07, 2018 6.483 6.491 6.212 6.212 42,113,580 -0.28(-4.36%)
Feb 06, 2018 6.317 6.544 6.293 6.495 32,622,402 +0.22(+3.58%)
Feb 05, 2018 6.463 6.548 6.147 6.271 19,010,378 -0.21(-3.28%)
Feb 02, 2018 6.512 6.564 6.451 6.483 19,880,476 -0.23(-3.50%)
Feb 01, 2018 6.665 6.718 6.617 6.718 17,935,628 +0.08(+1.18%)
Jan 31, 2018 6.766 6.776 6.620 6.640 27,293,298 +0.02(+0.31%)
Jan 30, 2018 6.515 6.628 6.502 6.620 37,353,092 +0.04(+0.62%)
Jan 29, 2018 6.713 6.757 6.579 6.579 54,113,464 -0.30(-4.30%)
Jan 26, 2018 6.648 6.875 6.632 6.875 55,621,368 +0.19(+2.78%)
Jan 25, 2018 6.502 6.792 6.478 6.689 43,999,848 +0.17(+2.61%)
Jan 24, 2018 6.219 6.531 6.178 6.519 37,503,968 +0.49(+8.05%)
Jan 23, 2018 6.045 6.097 5.992 6.033 40,220,200 -0.09(-1.45%)
Jan 22, 2018 5.972 6.122 5.972 6.122 58,475,268 +0.14(+2.30%)
Jan 19, 2018 5.907 5.988 5.877 5.984 23,144,924 +0.09(+1.51%)
Jan 18, 2018 5.911 5.940 5.863 5.895 20,739,788 +0.01(+0.21%)
Jan 17, 2018 5.765 5.907 5.749 5.883 16,426,301 +0.09(+1.61%)
Jan 16, 2018 5.770 5.798 5.757 5.790 19,913,132 +0.07(+1.27%)
Jan 12, 2018 5.717 5.717 5.717 0 -0.01(-0.14%)
Jan 11, 2018 5.591 5.725 5.585 5.725 32,998,306 +0.17(+3.06%)
Jan 10, 2018 5.587 5.555 13,594,516 +0.02(+0.29%)
Jan 09, 2018 5.591 5.595 5.535 5.539 16,626,267 -0.07(-1.30%)
Jan 08, 2018 5.652 5.684 5.606 5.612 27,015,266 -0.08(-1.35%)
Jan 05, 2018 5.599 5.695 5.579 5.689 18,011,314 +0.07(+1.22%)
Jan 04, 2018 5.624 5.678 5.604 5.620 49,162,216 +0.07(+1.24%)
Jan 03, 2018 5.470 5.559 5.454 5.551 44,184,396 +0.07(+1.33%)
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.