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 )

6.555 +0.175 (+2.74%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
May 31, 2018 4.673 4.683 4.624 4.653 17,535,354 +0.02(+0.35%)
May 30, 2018 4.689 4.697 4.566 4.636 33,018,776 +0.01(+0.17%)
May 29, 2018 4.705 4.761 4.608 4.628 70,501,712 -0.30(-6.13%)
May 25, 2018 4.931 4.931 4.931 0 -0.08(-1.61%)
May 24, 2018 4.943 5.019 4.890 5.011 27,092,692 +0.03(+0.65%)
May 23, 2018 4.999 5.047 4.947 4.979 27,108,904 -0.05(-1.04%)
May 22, 2018 4.947 5.128 4.944 5.031 39,874,480 +0.17(+3.48%)
May 21, 2018 4.975 4.975 4.812 4.862 32,184,120 -0.00(-0.08%)
May 18, 2018 4.810 4.870 4.737 4.866 81,673,056 -0.10(-2.11%)
May 17, 2018 5.188 5.200 4.939 4.971 43,627,668 -0.29(-5.51%)
May 16, 2018 5.233 5.293 5.229 5.261 14,403,660 +0.04(+0.69%)
May 15, 2018 5.116 5.241 5.076 5.225 34,161,256 -0.06(-1.07%)
May 14, 2018 5.398 5.458 5.213 5.281 25,311,016 -0.12(-2.31%)
May 11, 2018 5.531 5.555 5.370 5.406 18,540,686 -0.13(-2.40%)
May 10, 2018 5.430 5.565 5.414 5.539 22,664,188 +0.20(+3.77%)
May 09, 2018 5.325 5.349 5.267 5.337 23,059,814 -0.02(-0.30%)
May 08, 2018 5.374 5.412 5.289 5.354 19,608,914 -0.01(-0.23%)
May 07, 2018 5.374 5.444 5.335 5.366 21,232,638 -0.05(-0.89%)
May 04, 2018 5.410 5.482 5.398 5.414 26,950,872 -0.05(-0.88%)
May 03, 2018 5.543 5.553 5.406 5.462 28,782,328 -0.08(-1.45%)
May 02, 2018 5.708 5.720 5.507 5.543 34,331,836 -0.30(-5.08%)
May 01, 2018 5.847 5.868 5.714 5.839 10,551,476 -0.01(-0.21%)
Apr 30, 2018 5.988 6.000 5.837 5.851 12,920,508 -0.14(-2.42%)
Apr 27, 2018 6.045 6.049 5.968 5.996 13,653,965 +0.02(+0.34%)
Apr 26, 2018 5.888 5.988 5.841 5.976 15,802,398 +0.14(+2.34%)
Apr 25, 2018 5.795 5.853 5.767 5.839 15,508,431 -0.05(-0.89%)
Apr 24, 2018 5.968 6.019 5.863 5.892 14,683,343 -0.04(-0.68%)
Apr 23, 2018 5.936 5.972 5.868 5.932 12,924,245 -0.08(-1.27%)
Apr 20, 2018 6.025 6.049 5.960 6.008 17,650,184 -0.08(-1.26%)
Apr 19, 2018 6.053 6.117 6.008 6.085 19,172,022 -0.08(-1.31%)
Apr 18, 2018 6.121 6.200 6.073 6.166 17,241,898 +0.17(+2.89%)
Apr 17, 2018 5.924 6.015 5.876 5.992 20,356,950 +0.12(+1.99%)
Apr 16, 2018 5.980 5.984 5.831 5.876 27,027,514 -0.06(-1.08%)
Apr 13, 2018 6.073 6.089 5.928 5.940 14,785,982 -0.17(-2.83%)
Apr 12, 2018 6.137 6.145 6.085 6.113 12,059,916 +0.04(+0.60%)
Apr 11, 2018 5.980 6.111 5.968 6.077 15,128,261 +0.09(+1.48%)
Apr 10, 2018 5.924 6.006 5.874 5.988 18,668,694 +0.08(+1.36%)
Apr 09, 2018 6.085 6.105 5.900 5.908 22,680,890 -0.21(-3.36%)
Apr 06, 2018 6.133 6.178 6.021 6.113 16,181,932 -0.04(-0.72%)
Apr 05, 2018 6.302 6.347 6.145 6.157 28,583,330 +0.00(+0.00%)
Apr 04, 2018 5.980 6.170 5.938 6.157 26,620,056 +0.04(+0.66%)
Apr 03, 2018 6.246 6.290 6.089 6.117 23,926,968 -0.10(-1.68%)
Apr 02, 2018 6.278 6.319 6.153 6.222 25,227,670 -0.06(-0.93%)
Mar 29, 2018 6.281 6.281 6.281 0 +0.15(+2.50%)
Mar 28, 2018 6.051 6.136 6.015 6.128 20,632,124 +0.07(+1.13%)
Mar 27, 2018 6.184 6.206 6.027 6.059 16,300,067 -0.13(-2.15%)
Mar 26, 2018 6.204 6.232 6.112 6.192 12,331,284 +0.10(+1.59%)
Mar 23, 2018 6.079 6.216 6.059 6.095 24,991,548 +0.04(+0.66%)
Mar 22, 2018 6.075 6.150 6.025 6.055 18,167,686 -0.10(-1.70%)
Mar 21, 2018 6.132 6.180 6.095 6.160 24,865,068 +0.04(+0.72%)
Mar 20, 2018 6.136 6.144 6.031 6.116 25,466,414 -0.01(-0.20%)
Mar 19, 2018 6.240 6.273 6.120 6.128 35,122,988 -0.14(-2.19%)
Mar 16, 2018 6.289 6.379 6.248 6.264 30,915,492 -0.04(-0.70%)
Mar 15, 2018 6.301 6.337 6.196 6.309 20,945,618 -0.05(-0.76%)
Mar 14, 2018 6.482 6.482 6.299 6.357 21,745,874 -0.10(-1.56%)
Mar 13, 2018 6.534 6.546 6.428 6.458 18,278,688 -0.07(-1.05%)
Mar 12, 2018 6.462 6.538 6.442 6.526 15,681,351 +0.07(+1.12%)
Mar 09, 2018 6.434 6.486 6.397 6.454 12,695,179 +0.10(+1.58%)
Mar 08, 2018 6.422 6.430 6.297 6.353 17,785,250 -0.06(-0.88%)
Mar 07, 2018 6.327 6.409 14,812,321 -0.10(-1.61%)
Mar 06, 2018 6.554 6.587 6.498 6.514 18,499,896 +0.04(+0.62%)
Mar 05, 2018 6.293 6.478 6.273 6.474 18,703,704 +0.14(+2.29%)
Mar 02, 2018 6.260 6.349 6.196 6.329 31,297,816 +0.01(+0.19%)
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.