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 )

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 30, 2019 5.561 5.561 5.461 5.514 28,442,664 +0.00(+0.00%)
Aug 29, 2019 5.481 5.551 5.380 5.514 16,109,979 +0.05(+0.98%)
Aug 28, 2019 5.380 5.501 5.370 5.461 20,981,876 +0.07(+1.24%)
Aug 27, 2019 5.421 5.494 5.340 5.394 29,697,510 +0.04(+0.75%)
Aug 26, 2019 5.407 5.414 5.270 5.354 36,705,320 -0.03(-0.62%)
Aug 23, 2019 5.488 5.595 5.354 5.387 54,896,124 -0.15(-2.66%)
Aug 22, 2019 5.615 5.688 5.514 5.534 22,258,090 -0.15(-2.59%)
Aug 21, 2019 5.668 5.722 5.598 5.682 21,290,830 +0.07(+1.31%)
Aug 20, 2019 5.608 5.722 5.554 5.608 24,404,412 -0.01(-0.12%)
Aug 19, 2019 5.782 5.809 5.581 5.615 25,821,554 -0.13(-2.21%)
Aug 16, 2019 5.809 5.829 5.695 5.742 21,369,130 -0.01(-0.25%)
Aug 15, 2019 5.704 5.816 5.658 5.756 19,996,020 +0.05(+0.81%)
Aug 14, 2019 5.756 5.819 5.694 5.710 23,629,876 -0.20(-3.44%)
Aug 13, 2019 5.789 6.000 5.750 5.914 22,624,264 +0.10(+1.69%)
Aug 12, 2019 5.855 5.881 5.750 5.816 27,645,870 -0.28(-4.53%)
Aug 09, 2019 6.138 6.170 6.036 6.092 17,678,938 -0.05(-0.86%)
Aug 08, 2019 6.144 6.230 6.121 6.144 28,739,794 +0.09(+1.41%)
Aug 07, 2019 5.809 6.072 5.796 6.059 43,515,940 +0.20(+3.48%)
Aug 06, 2019 5.835 5.871 5.750 5.855 26,292,514 +0.12(+2.06%)
Aug 05, 2019 5.710 5.783 5.678 5.737 37,312,680 -0.16(-2.78%)
Aug 02, 2019 5.940 5.970 5.831 5.901 43,336,772 -0.07(-1.21%)
Aug 01, 2019 6.098 6.203 5.954 5.973 52,999,012 -0.04(-0.62%)
Jul 31, 2019 6.162 6.171 5.951 6.010 41,213,652 -0.14(-2.24%)
Jul 30, 2019 6.181 6.313 6.125 6.148 33,920,572 -0.22(-3.51%)
Jul 29, 2019 6.398 6.401 6.293 6.372 25,354,340 +0.00(+0.00%)
Jul 26, 2019 6.313 6.431 6.231 6.372 29,260,262 +0.14(+2.21%)
Jul 25, 2019 6.398 6.405 6.214 6.234 26,120,048 -0.23(-3.56%)
Jul 24, 2019 6.490 6.575 6.437 6.464 22,846,604 -0.01(-0.20%)
Jul 23, 2019 6.437 6.510 6.372 6.477 25,917,300 +0.01(+0.10%)
Jul 22, 2019 6.464 6.520 6.388 6.470 20,151,010 +0.11(+1.76%)
Jul 19, 2019 6.490 6.516 6.346 6.359 26,674,570 -0.17(-2.62%)
Jul 18, 2019 6.365 6.535 6.365 6.529 24,482,300 +0.18(+2.79%)
Jul 17, 2019 6.359 6.424 6.323 6.352 15,897,552 +0.03(+0.52%)
Jul 16, 2019 6.332 6.378 6.296 6.319 18,375,360 +0.01(+0.10%)
Jul 15, 2019 6.405 6.431 6.300 6.313 16,382,640 -0.09(-1.44%)
Jul 12, 2019 6.490 6.523 6.391 6.405 21,946,642 -0.07(-1.12%)
Jul 11, 2019 6.431 6.483 6.391 6.477 19,218,048 +0.01(+0.20%)
Jul 10, 2019 6.516 6.552 6.444 6.464 32,741,482 +0.05(+0.72%)
Jul 09, 2019 6.326 6.467 6.286 6.418 23,988,840 +0.02(+0.31%)
Jul 08, 2019 6.411 6.424 6.365 6.398 17,573,542 +0.01(+0.21%)
Jul 05, 2019 6.306 6.418 6.270 6.385 35,177,744 +0.22(+3.51%)
Jul 03, 2019 6.089 6.208 6.086 6.168 10,069,204 +0.03(+0.54%)
Jul 02, 2019 6.129 6.217 6.037 6.135 22,425,956 -0.04(-0.64%)
Jul 01, 2019 6.286 6.313 6.122 6.175 22,709,266 -0.01(-0.18%)
Jun 28, 2019 6.219 6.245 6.173 6.186 26,315,994 +0.01(+0.21%)
Jun 27, 2019 6.127 6.219 6.031 6.173 26,624,940 -0.03(-0.42%)
Jun 26, 2019 6.153 6.215 6.084 6.199 24,094,204 +0.12(+2.05%)
Jun 25, 2019 6.179 6.199 6.048 6.074 36,638,900 -0.11(-1.80%)
Jun 24, 2019 6.166 6.258 6.127 6.186 22,978,870 +0.03(+0.53%)
Jun 21, 2019 6.081 6.186 6.074 6.153 26,800,268 +0.03(+0.54%)
Jun 20, 2019 6.087 6.166 6.077 6.120 21,999,448 +0.12(+1.97%)
Jun 19, 2019 5.884 6.038 5.831 6.002 28,743,672 +0.11(+1.90%)
Jun 18, 2019 5.811 5.916 5.805 5.890 21,017,248 +0.16(+2.87%)
Jun 17, 2019 5.746 5.798 5.713 5.726 19,162,684 +0.00(+0.00%)
Jun 14, 2019 5.733 5.749 5.644 5.726 32,243,622 -0.09(-1.47%)
Jun 13, 2019 5.838 5.903 5.739 5.811 38,500,628 -0.07(-1.23%)
Jun 12, 2019 5.923 6.015 5.864 5.884 27,356,938 -0.05(-0.88%)
Jun 11, 2019 5.910 5.943 5.811 5.936 33,988,428 +0.05(+0.78%)
Jun 10, 2019 5.857 5.897 5.765 5.890 28,064,696 -0.05(-0.88%)
Jun 07, 2019 5.884 5.999 5.870 5.943 25,915,480 +0.09(+1.57%)
Jun 06, 2019 5.864 5.910 5.811 5.851 12,764,399 +0.04(+0.68%)
Jun 05, 2019 5.943 5.949 5.765 5.811 18,092,378 -0.13(-2.21%)
Jun 04, 2019 5.916 5.962 5.884 5.943 25,511,982 +0.06(+1.00%)
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.