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: 6:30 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 (%)
Aug 31, 2018 4.364 4.364 4.364 0 +0.15(+3.48%)
Aug 30, 2018 4.339 4.360 4.195 4.218 42,891,144 -0.19(-4.37%)
Aug 29, 2018 4.377 4.427 4.343 4.410 22,411,086 +0.08(+1.74%)
Aug 28, 2018 4.364 4.381 4.289 4.335 28,114,700 -0.07(-1.52%)
Aug 27, 2018 4.339 4.427 4.310 4.402 20,346,472 +0.14(+3.24%)
Aug 24, 2018 4.301 4.318 4.192 4.264 24,295,248 +0.03(+0.79%)
Aug 23, 2018 4.444 4.461 4.209 4.230 36,585,296 -0.21(-4.81%)
Aug 22, 2018 4.293 4.456 4.280 4.444 37,684,320 +0.06(+1.43%)
Aug 21, 2018 4.448 4.481 4.343 4.381 70,082,176 -0.14(-3.06%)
Aug 20, 2018 4.494 4.544 4.486 4.519 59,640,428 -0.05(-1.03%)
Aug 17, 2018 4.624 4.633 4.529 4.566 37,033,904 -0.12(-2.48%)
Aug 16, 2018 4.745 4.770 4.649 4.682 33,637,396 -0.01(-0.18%)
Aug 15, 2018 4.670 4.741 4.620 4.691 33,329,716 -0.08(-1.65%)
Aug 14, 2018 4.732 4.782 4.670 4.770 27,919,646 +0.12(+2.50%)
Aug 13, 2018 4.529 4.682 4.525 4.653 57,429,776 -0.02(-0.44%)
Aug 10, 2018 4.724 4.745 4.587 4.674 53,322,992 -0.22(-4.58%)
Aug 09, 2018 4.940 4.973 4.859 4.898 23,158,654 -0.10(-2.07%)
Aug 08, 2018 5.139 5.168 4.971 5.002 30,662,576 -0.08(-1.63%)
Aug 07, 2018 5.197 5.230 5.031 5.085 42,837,380 -0.07(-1.45%)
Aug 06, 2018 5.197 5.230 5.143 5.160 30,232,120 -0.08(-1.51%)
Aug 03, 2018 5.131 5.257 5.128 5.239 21,008,122 +0.20(+3.95%)
Aug 02, 2018 4.956 5.085 4.936 5.039 24,228,970 +0.02(+0.33%)
Aug 01, 2018 5.019 5.064 4.981 5.023 20,597,708 +0.05(+0.94%)
Jul 31, 2018 5.043 5.092 4.960 4.976 42,500,888 -0.26(-4.99%)
Jul 30, 2018 5.213 5.271 5.180 5.238 20,957,672 +0.08(+1.61%)
Jul 27, 2018 5.180 5.217 5.113 5.155 25,684,672 +0.04(+0.73%)
Jul 26, 2018 5.192 5.221 5.078 5.117 38,748,104 -0.15(-2.84%)
Jul 25, 2018 5.155 5.279 5.134 5.267 39,855,932 +0.23(+4.53%)
Jul 24, 2018 5.038 5.070 5.001 5.038 22,459,832 +0.07(+1.42%)
Jul 23, 2018 5.030 5.043 4.947 4.968 26,384,430 -0.10(-1.89%)
Jul 20, 2018 5.063 5.117 5.034 5.063 53,427,624 +0.23(+4.72%)
Jul 19, 2018 4.673 4.848 4.644 4.835 29,548,054 +0.03(+0.69%)
Jul 18, 2018 4.818 4.875 4.794 4.802 22,602,632 -0.04(-0.77%)
Jul 17, 2018 4.727 4.864 4.694 4.839 27,472,512 +0.10(+2.19%)
Jul 16, 2018 4.740 4.785 4.696 4.735 28,192,934 -0.04(-0.78%)
Jul 13, 2018 4.623 4.787 4.594 4.773 29,864,842 +0.16(+3.51%)
Jul 12, 2018 4.578 4.665 4.578 4.611 29,029,652 +0.08(+1.83%)
Jul 11, 2018 4.553 4.584 4.513 4.528 43,227,504 -0.05(-1.18%)
Jul 10, 2018 4.569 4.596 4.516 4.582 38,232,644 +0.05(+1.19%)
Jul 09, 2018 4.516 4.565 4.482 4.528 16,778,702 +0.01(+0.28%)
Jul 06, 2018 4.399 4.532 4.379 4.516 19,397,456 +0.09(+2.06%)
Jul 05, 2018 4.449 4.453 4.345 4.424 32,085,802 +0.02(+0.47%)
Jul 03, 2018 4.403 4.403 4.403 0 +0.11(+2.61%)
Jul 02, 2018 4.242 4.289 4.229 4.291 15,137,996 -0.02(-0.36%)
Jun 29, 2018 4.315 4.390 4.290 4.307 23,336,576 +0.03(+0.78%)
Jun 28, 2018 4.228 4.311 4.192 4.274 20,560,170 +0.15(+3.62%)
Jun 27, 2018 4.290 4.305 4.116 4.125 22,608,582 -0.17(-3.87%)
Jun 26, 2018 4.390 4.390 4.261 4.290 22,853,052 -0.05(-1.24%)
Jun 25, 2018 4.373 4.398 4.251 4.344 24,488,072 +0.02(+0.48%)
Jun 22, 2018 4.361 4.369 4.282 4.324 25,580,028 +0.01(+0.19%)
Jun 21, 2018 4.386 4.419 4.282 4.315 34,495,040 -0.08(-1.79%)
Jun 20, 2018 4.506 4.523 4.332 4.394 45,448,400 +0.03(+0.67%)
Jun 19, 2018 4.203 4.444 4.199 4.365 45,848,476 +0.17(+4.16%)
Jun 18, 2018 4.187 4.239 4.145 4.191 34,065,416 -0.10(-2.23%)
Jun 15, 2018 4.320 4.129 4.286 41,840,952 +0.10(+2.28%)
Jun 14, 2018 4.440 4.452 4.174 4.191 51,052,004 -0.22(-4.99%)
Jun 13, 2018 4.490 4.506 4.340 4.411 28,146,296 -0.07(-1.48%)
Jun 12, 2018 4.494 4.573 4.442 4.477 22,447,160 -0.00(-0.09%)
Jun 11, 2018 4.643 4.656 4.459 4.481 27,082,172 -0.10(-2.26%)
Jun 08, 2018 4.552 4.647 4.353 4.585 66,448,472 +0.22(+4.94%)
Jun 07, 2018 4.456 4.469 4.158 4.369 74,982,240 -0.22(-4.79%)
Jun 06, 2018 4.560 4.589 32,245,376 -0.16(-3.32%)
Jun 05, 2018 4.921 4.942 4.714 4.747 29,313,610 -0.22(-4.43%)
Jun 04, 2018 4.954 4.991 4.925 4.967 32,278,894 +0.13(+2.66%)
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.