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 )

6.080 +0.100 (+1.67%)
Streaming Delayed Price Updated: 12:02 PM 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 (%)
Sep 28, 2018 4.500 4.537 4.441 4.509 39,848,832 -0.07(-1.44%)
Sep 27, 2018 4.488 4.611 4.467 4.574 55,198,196 +0.16(+3.72%)
Sep 26, 2018 4.389 4.500 4.369 4.410 36,181,804 +0.08(+1.80%)
Sep 25, 2018 4.201 4.353 4.192 4.332 32,236,672 +0.01(+0.29%)
Sep 24, 2018 4.435 4.459 4.289 4.320 35,777,072 -0.14(-3.22%)
Sep 21, 2018 4.377 4.523 4.363 4.463 36,321,188 +0.09(+2.16%)
Sep 20, 2018 4.389 4.439 4.316 4.369 28,448,436 +0.05(+1.24%)
Sep 19, 2018 4.258 4.381 4.242 4.316 39,467,092 +0.04(+0.96%)
Sep 18, 2018 4.295 4.336 4.258 4.274 34,231,360 -0.02(-0.38%)
Sep 17, 2018 4.143 4.311 4.143 4.291 33,791,412 +0.14(+3.26%)
Sep 14, 2018 4.127 4.190 4.065 4.155 30,585,636 +0.09(+2.12%)
Sep 13, 2018 4.110 4.151 4.045 4.069 45,362,100 -0.07(-1.69%)
Sep 12, 2018 4.192 4.207 4.116 4.139 40,348,280 +0.03(+0.80%)
Sep 11, 2018 4.139 4.168 4.082 4.106 46,178,752 -0.20(-4.67%)
Sep 10, 2018 4.311 4.330 4.254 4.307 26,040,274 -0.04(-0.85%)
Sep 07, 2018 4.394 4.394 4.299 4.344 26,500,782 +0.09(+2.03%)
Sep 06, 2018 4.160 4.295 4.106 4.258 39,170,416 +0.12(+2.88%)
Sep 05, 2018 4.065 4.188 4.055 4.139 39,128,128 +0.05(+1.20%)
Sep 04, 2018 4.065 4.135 4.061 4.090 56,711,828 -0.19(-4.38%)
Aug 31, 2018 4.277 4.277 4.277 0 +0.14(+3.48%)
Aug 30, 2018 4.252 4.273 4.111 4.133 43,765,048 -0.19(-4.37%)
Aug 29, 2018 4.289 4.339 4.257 4.322 22,867,710 +0.07(+1.74%)
Aug 28, 2018 4.277 4.293 4.203 4.248 28,687,534 -0.07(-1.52%)
Aug 27, 2018 4.252 4.339 4.224 4.314 20,761,030 +0.14(+3.24%)
Aug 24, 2018 4.215 4.232 4.109 4.179 24,790,262 +0.03(+0.79%)
Aug 23, 2018 4.355 4.371 4.125 4.146 37,330,720 -0.21(-4.81%)
Aug 22, 2018 4.207 4.367 4.195 4.355 38,452,132 +0.06(+1.43%)
Aug 21, 2018 4.359 4.392 4.257 4.293 71,510,096 -0.14(-3.06%)
Aug 20, 2018 4.404 4.454 4.396 4.429 60,855,596 -0.00(-0.09%)
Aug 17, 2018 4.490 4.498 4.397 4.433 38,145,176 -0.11(-2.48%)
Aug 16, 2018 4.606 4.631 4.514 4.546 34,646,748 -0.01(-0.18%)
Aug 15, 2018 4.534 4.602 4.486 4.554 34,329,836 -0.08(-1.65%)
Aug 14, 2018 4.594 4.643 4.534 4.631 28,757,428 +0.11(+2.50%)
Aug 13, 2018 4.397 4.546 4.393 4.518 59,153,064 -0.02(-0.44%)
Aug 10, 2018 4.586 4.606 4.453 4.538 54,923,048 -0.22(-4.58%)
Aug 09, 2018 4.796 4.828 4.717 4.756 23,853,572 -0.10(-2.07%)
Aug 08, 2018 4.989 5.018 4.826 4.856 31,582,664 -0.08(-1.63%)
Aug 07, 2018 5.046 5.078 4.885 4.937 44,122,796 -0.07(-1.45%)
Aug 06, 2018 5.046 5.078 4.993 5.009 31,139,292 -0.08(-1.51%)
Aug 03, 2018 4.981 5.104 4.979 5.086 21,638,510 +0.19(+3.95%)
Aug 02, 2018 4.812 4.937 4.792 4.893 24,956,006 +0.02(+0.33%)
Aug 01, 2018 4.872 4.917 4.836 4.876 21,215,782 +0.05(+0.95%)
Jul 31, 2018 4.895 4.943 4.815 4.831 43,781,228 -0.25(-4.99%)
Jul 30, 2018 5.060 5.117 5.028 5.085 21,589,022 +0.08(+1.61%)
Jul 27, 2018 5.028 5.064 4.964 5.004 26,458,422 +0.04(+0.73%)
Jul 26, 2018 5.040 5.068 4.929 4.968 39,915,392 -0.15(-2.84%)
Jul 25, 2018 5.004 5.125 4.984 5.113 41,056,592 +0.22(+4.53%)
Jul 24, 2018 4.891 4.921 4.855 4.891 23,136,434 +0.07(+1.42%)
Jul 23, 2018 4.883 4.895 4.802 4.823 27,179,262 -0.09(-1.89%)
Jul 20, 2018 4.915 4.968 4.887 4.915 55,037,132 +0.22(+4.72%)
Jul 19, 2018 4.537 4.706 4.508 4.694 30,438,188 +0.03(+0.69%)
Jul 18, 2018 4.678 4.732 4.653 4.661 23,283,536 -0.04(-0.77%)
Jul 17, 2018 4.589 4.722 4.557 4.698 28,300,122 +0.10(+2.19%)
Jul 16, 2018 4.601 4.645 4.559 4.597 29,042,246 -0.04(-0.78%)
Jul 13, 2018 4.488 4.647 4.460 4.633 30,764,522 +0.16(+3.51%)
Jul 12, 2018 4.444 4.529 4.444 4.476 29,904,170 +0.08(+1.83%)
Jul 11, 2018 4.420 4.450 4.381 4.396 44,529,736 -0.05(-1.18%)
Jul 10, 2018 4.436 4.462 4.383 4.448 39,384,400 +0.05(+1.19%)
Jul 09, 2018 4.383 4.432 4.351 4.396 17,284,162 +0.01(+0.28%)
Jul 06, 2018 4.271 4.400 4.251 4.383 19,981,804 +0.09(+2.06%)
Jul 05, 2018 4.319 4.323 4.218 4.295 33,052,388 +0.02(+0.47%)
Jul 03, 2018 4.275 4.275 4.275 0 +0.11(+2.61%)
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.