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 (%)
Mar 29, 2019 5.711 5.750 5.633 5.718 38,165,564 +0.08(+1.38%)
Mar 28, 2019 5.419 5.705 5.403 5.640 51,498,828 +0.23(+4.20%)
Mar 27, 2019 5.543 5.581 5.400 5.413 48,466,680 -0.29(-5.12%)
Mar 26, 2019 5.705 5.724 5.614 5.705 25,656,094 +0.07(+1.27%)
Mar 25, 2019 5.607 5.740 5.601 5.633 27,794,016 +0.05(+0.81%)
Mar 22, 2019 5.659 5.711 5.552 5.588 64,933,552 -0.34(-5.70%)
Mar 21, 2019 6.049 6.049 5.783 5.925 50,102,100 -0.16(-2.67%)
Mar 20, 2019 6.140 6.211 6.036 6.088 29,636,762 -0.10(-1.68%)
Mar 19, 2019 6.315 6.321 6.166 6.192 32,142,236 -0.13(-2.05%)
Mar 18, 2019 6.237 6.334 6.230 6.321 19,295,818 +0.10(+1.67%)
Mar 15, 2019 6.243 6.295 6.205 6.217 31,259,778 +0.02(+0.31%)
Mar 14, 2019 6.302 6.315 6.127 6.198 26,565,648 -0.16(-2.45%)
Mar 13, 2019 6.250 6.412 6.211 6.354 21,176,870 +0.10(+1.56%)
Mar 12, 2019 6.237 6.282 6.211 6.256 20,038,816 +0.02(+0.31%)
Mar 11, 2019 6.088 6.243 6.075 6.237 25,007,508 +0.27(+4.46%)
Mar 08, 2019 5.906 6.003 5.899 5.971 18,762,368 +0.03(+0.55%)
Mar 07, 2019 5.912 5.938 5.828 5.938 66,721,720 +0.03(+0.44%)
Mar 06, 2019 6.010 6.036 5.848 5.912 31,707,360 -0.10(-1.73%)
Mar 05, 2019 6.029 6.049 5.951 6.016 11,494,473 +0.01(+0.22%)
Mar 04, 2019 6.023 6.127 5.932 6.003 15,904,558 -0.02(-0.32%)
Mar 01, 2019 6.049 6.081 5.990 6.023 24,343,052 -0.08(-1.24%)
Feb 28, 2019 6.182 6.189 6.053 6.098 26,851,072 -0.14(-2.29%)
Feb 27, 2019 6.228 6.267 6.195 6.241 14,263,923 -0.01(-0.10%)
Feb 26, 2019 6.241 6.271 6.205 6.247 15,209,722 +0.01(+0.10%)
Feb 25, 2019 6.371 6.377 6.228 6.241 15,850,877 -0.06(-1.03%)
Feb 22, 2019 6.299 6.351 6.280 6.306 20,157,234 +0.11(+1.85%)
Feb 21, 2019 6.123 6.213 6.068 6.191 61,912,940 +0.04(+0.70%)
Feb 20, 2019 6.228 6.324 6.142 6.148 26,867,510 -0.09(-1.48%)
Feb 19, 2019 6.204 6.290 6.197 6.241 21,377,608 -0.01(-0.10%)
Feb 15, 2019 6.222 6.259 6.136 6.247 30,588,222 +0.03(+0.50%)
Feb 14, 2019 5.950 6.265 5.932 6.216 43,357,804 +0.15(+2.44%)
Feb 13, 2019 6.148 6.173 6.012 6.068 24,389,156 -0.16(-2.58%)
Feb 12, 2019 6.154 6.290 6.117 6.228 32,397,958 +0.19(+3.17%)
Feb 11, 2019 6.111 6.117 5.957 6.037 26,813,908 -0.10(-1.61%)
Feb 08, 2019 6.185 6.210 5.969 6.136 47,433,856 +0.11(+1.84%)
Feb 07, 2019 6.111 6.117 5.954 6.024 46,414,820 -0.03(-0.51%)
Feb 06, 2019 6.173 6.210 6.043 6.055 55,871,864 -0.25(-3.92%)
Feb 05, 2019 6.438 6.457 6.278 6.302 103,143,968 -0.35(-5.29%)
Feb 04, 2019 6.494 6.666 6.469 6.654 23,954,042 +0.12(+1.89%)
Feb 01, 2019 6.475 6.549 6.432 6.531 23,007,994 -0.03(-0.53%)
Jan 31, 2019 6.522 6.639 6.504 6.565 36,262,420 +0.19(+3.00%)
Jan 30, 2019 6.288 6.411 6.177 6.374 25,344,118 +0.10(+1.57%)
Jan 29, 2019 6.312 6.318 6.257 6.275 31,546,894 +0.09(+1.40%)
Jan 28, 2019 6.078 6.257 6.065 6.189 23,061,286 +0.01(+0.20%)
Jan 25, 2019 6.158 6.232 5.529 6.177 20,218,490 +0.10(+1.62%)
Jan 24, 2019 6.109 6.170 6.065 6.078 42,025,728 -0.06(-0.91%)
Jan 23, 2019 6.096 6.143 6.016 6.133 22,611,310 +0.10(+1.74%)
Jan 22, 2019 6.084 6.133 5.973 6.028 18,171,384 -0.14(-2.30%)
Jan 18, 2019 6.201 6.226 6.121 6.170 21,898,624 +0.04(+0.70%)
Jan 17, 2019 6.016 6.152 6.016 6.127 17,036,766 -0.01(-0.10%)
Jan 16, 2019 6.102 6.177 6.078 6.133 14,856,671 -0.06(-1.00%)
Jan 15, 2019 6.189 6.226 6.084 6.195 35,707,972 -0.09(-1.38%)
Jan 14, 2019 6.189 6.318 6.170 6.281 19,133,482 +0.04(+0.69%)
Jan 11, 2019 6.201 6.251 6.152 6.238 27,631,532 -0.06(-0.98%)
Jan 10, 2019 6.300 6.408 6.220 6.300 49,607,940 -0.04(-0.58%)
Jan 09, 2019 6.281 6.368 6.269 6.337 27,895,676 +0.13(+2.09%)
Jan 08, 2019 6.084 6.232 6.041 6.207 31,368,796 +0.11(+1.82%)
Jan 07, 2019 6.177 6.192 6.047 6.096 34,622,088 -0.06(-0.90%)
Jan 04, 2019 6.028 6.217 5.988 6.152 28,499,068 +0.08(+1.32%)
Jan 03, 2019 6.004 6.139 5.954 6.072 26,140,142 +0.08(+1.34%)
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.