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 )

6.065 +0.085 (+1.42%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 6, 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 (%)
Jan 31, 2018 6.434 6.443 6.295 6.314 28,701,334 +0.02(+0.31%)
Jan 30, 2018 6.195 6.303 6.183 6.295 39,280,104 +0.04(+0.62%)
Jan 29, 2018 6.384 6.426 6.257 6.257 56,905,128 -0.28(-4.30%)
Jan 26, 2018 6.322 6.538 6.307 6.538 58,490,824 +0.18(+2.78%)
Jan 25, 2018 6.183 6.459 6.160 6.360 46,269,760 +0.16(+2.61%)
Jan 24, 2018 5.914 6.210 5.875 6.199 39,438,764 +0.46(+8.05%)
Jan 23, 2018 5.748 5.798 5.698 5.737 42,295,124 -0.08(-1.45%)
Jan 22, 2018 5.679 5.821 5.679 5.821 61,491,952 +0.13(+2.30%)
Jan 19, 2018 5.617 5.694 5.589 5.691 24,338,950 +0.08(+1.51%)
Jan 18, 2018 5.621 5.648 5.575 5.606 21,809,734 +0.01(+0.21%)
Jan 17, 2018 5.483 5.617 5.467 5.594 17,273,720 +0.09(+1.61%)
Jan 16, 2018 5.486 5.513 5.475 5.506 20,940,432 +0.07(+1.27%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.01(-0.14%)
Jan 11, 2018 5.317 5.444 5.311 5.444 34,700,660 +0.16(+3.06%)
Jan 10, 2018 5.313 5.282 14,295,845 +0.02(+0.29%)
Jan 09, 2018 5.317 5.321 5.263 5.267 17,484,002 -0.07(-1.30%)
Jan 08, 2018 5.375 5.406 5.331 5.336 28,408,960 -0.07(-1.35%)
Jan 05, 2018 5.325 5.415 5.306 5.409 18,940,502 +0.07(+1.22%)
Jan 04, 2018 5.348 5.400 5.329 5.344 51,698,452 +0.07(+1.24%)
Jan 03, 2018 5.202 5.286 5.186 5.279 46,463,828 +0.07(+1.33%)
Jan 02, 2018 5.125 5.209 5.109 5.209 15,696,811 +0.21(+4.11%)
Dec 29, 2017 5.003 5.003 5.003 0 +0.03(+0.54%)
Dec 28, 2017 4.965 4.992 4.955 4.976 18,177,966 +0.04(+0.86%)
Dec 27, 2017 4.984 5.000 4.930 4.934 9,214,032 -0.03(-0.62%)
Dec 26, 2017 4.969 4.980 4.942 4.965 10,119,687 +0.02(+0.47%)
Dec 22, 2017 4.915 4.946 4.904 4.942 21,717,458 -0.03(-0.62%)
Dec 21, 2017 4.826 5.001 4.824 4.973 50,940,516 +0.18(+3.78%)
Dec 20, 2017 4.799 4.838 4.774 4.792 13,256,483 +0.00(+0.08%)
Dec 19, 2017 4.772 4.799 4.749 4.788 25,169,432 -0.02(-0.40%)
Dec 18, 2017 4.849 4.899 4.797 4.807 23,723,188 +0.05(+1.05%)
Dec 15, 2017 4.788 4.821 4.746 4.757 29,031,180 +0.03(+0.61%)
Dec 14, 2017 4.702 4.751 4.690 4.728 32,445,428 -0.09(-1.91%)
Dec 13, 2017 4.970 5.001 4.797 4.820 46,353,308 -0.25(-4.92%)
Dec 12, 2017 4.836 5.070 4.820 5.070 37,534,956 +0.12(+2.48%)
Dec 11, 2017 4.947 4.981 4.909 4.947 22,893,066 +0.01(+0.23%)
Dec 08, 2017 4.958 4.974 4.901 4.935 25,969,432 +0.02(+0.47%)
Dec 07, 2017 4.736 4.930 4.721 4.912 29,607,156 -0.05(-1.00%)
Dec 06, 2017 4.939 4.993 4.849 4.962 17,201,360 +0.05(+1.09%)
Dec 05, 2017 5.031 5.039 4.889 4.909 14,250,539 -0.03(-0.70%)
Dec 04, 2017 4.928 5.010 4.897 4.943 13,702,740 +0.10(+2.06%)
Dec 01, 2017 4.824 4.870 4.801 4.843 15,428,471 +0.03(+0.67%)
Nov 30, 2017 4.895 4.920 4.799 4.811 39,237,240 -0.16(-3.16%)
Nov 29, 2017 5.049 5.053 4.949 4.968 22,537,952 -0.13(-2.56%)
Nov 28, 2017 5.125 5.171 5.053 5.098 19,956,616 +0.06(+1.22%)
Nov 27, 2017 5.022 5.068 4.987 5.037 14,858,500 -0.03(-0.68%)
Nov 24, 2017 5.041 5.072 5.033 5.072 8,887,543 -0.01(-0.23%)
Nov 22, 2017 5.091 5.106 5.051 5.083 17,485,930 +0.01(+0.15%)
Nov 21, 2017 5.083 5.171 5.068 5.075 24,192,770 +0.03(+0.53%)
Nov 20, 2017 4.995 5.064 4.941 5.049 17,194,702 +0.05(+1.00%)
Nov 17, 2017 4.899 5.014 4.899 4.999 20,097,412 +0.10(+2.03%)
Nov 16, 2017 4.849 4.926 4.822 4.899 18,894,898 +0.10(+2.00%)
Nov 15, 2017 4.688 4.811 4.677 4.803 18,892,586 +0.06(+1.29%)
Nov 14, 2017 4.857 4.867 4.719 4.742 23,754,356 -0.12(-2.52%)
Nov 13, 2017 4.826 4.895 4.792 4.865 19,783,232 +0.00(+0.00%)
Nov 10, 2017 4.842 4.884 4.817 4.865 36,035,596 -0.03(-0.55%)
Nov 09, 2017 4.907 4.968 4.861 4.891 32,435,702 -0.11(-2.22%)
Nov 08, 2017 4.899 5.020 4.861 5.003 31,613,074 +0.18(+3.82%)
Nov 07, 2017 4.903 4.907 4.769 4.819 31,803,578 -0.13(-2.63%)
Nov 06, 2017 4.895 4.957 4.865 4.949 25,284,834 +0.10(+2.06%)
Nov 03, 2017 4.891 4.891 4.773 4.849 43,268,892 -0.01(-0.24%)
Nov 02, 2017 4.849 4.880 4.776 4.861 25,173,684 +0.01(+0.24%)
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.