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 )

6.250 +0.150 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 5.540 5.540 5.440 5.494 28,549,310 +0.00(+0.00%)
Aug 29, 2019 5.460 5.530 5.360 5.494 16,170,384 +0.05(+0.98%)
Aug 28, 2019 5.360 5.480 5.350 5.440 21,060,548 +0.07(+1.24%)
Aug 27, 2019 5.400 5.474 5.320 5.374 29,808,862 +0.04(+0.75%)
Aug 26, 2019 5.387 5.394 5.250 5.334 36,842,948 -0.03(-0.62%)
Aug 23, 2019 5.467 5.574 5.334 5.367 55,101,960 -0.15(-2.66%)
Aug 22, 2019 5.594 5.667 5.494 5.514 22,341,548 -0.15(-2.59%)
Aug 21, 2019 5.647 5.700 5.577 5.660 21,370,660 +0.07(+1.31%)
Aug 20, 2019 5.587 5.700 5.534 5.587 24,495,918 -0.01(-0.12%)
Aug 19, 2019 5.760 5.787 5.560 5.594 25,918,374 -0.13(-2.21%)
Aug 16, 2019 5.787 5.807 5.674 5.720 21,449,256 +0.02(+0.35%)
Aug 15, 2019 5.649 5.759 5.603 5.701 20,191,672 +0.05(+0.81%)
Aug 14, 2019 5.701 5.762 5.639 5.655 23,861,086 -0.20(-3.44%)
Aug 13, 2019 5.733 5.941 5.694 5.857 22,845,634 +0.10(+1.69%)
Aug 12, 2019 5.798 5.824 5.694 5.759 27,916,374 -0.27(-4.53%)
Aug 09, 2019 6.078 6.111 5.977 6.032 17,851,920 -0.05(-0.86%)
Aug 08, 2019 6.085 6.169 6.062 6.085 29,021,002 +0.08(+1.41%)
Aug 07, 2019 5.753 6.013 5.740 6.000 43,941,728 +0.20(+3.48%)
Aug 06, 2019 5.779 5.814 5.694 5.798 26,549,778 +0.12(+2.06%)
Aug 05, 2019 5.655 5.727 5.623 5.681 37,677,772 -0.16(-2.78%)
Aug 02, 2019 5.883 5.912 5.774 5.844 43,760,804 -0.07(-1.21%)
Aug 01, 2019 6.039 6.143 5.896 5.915 53,517,588 -0.04(-0.62%)
Jul 31, 2019 6.102 6.111 5.894 5.952 41,618,348 -0.14(-2.24%)
Jul 30, 2019 6.121 6.251 6.066 6.089 34,253,656 -0.22(-3.51%)
Jul 29, 2019 6.336 6.339 6.232 6.310 25,603,306 +0.00(+0.00%)
Jul 26, 2019 6.251 6.368 6.170 6.310 29,547,582 +0.14(+2.21%)
Jul 25, 2019 6.336 6.342 6.154 6.173 26,376,534 -0.23(-3.56%)
Jul 24, 2019 6.427 6.511 6.375 6.401 23,070,946 -0.01(-0.20%)
Jul 23, 2019 6.375 6.446 6.310 6.414 26,171,794 +0.01(+0.10%)
Jul 22, 2019 6.401 6.456 6.326 6.407 20,348,882 +0.11(+1.76%)
Jul 19, 2019 6.427 6.453 6.284 6.297 26,936,500 -0.17(-2.62%)
Jul 18, 2019 6.303 6.471 6.303 6.466 24,722,704 +0.18(+2.79%)
Jul 17, 2019 6.297 6.362 6.261 6.290 16,053,658 +0.03(+0.52%)
Jul 16, 2019 6.271 6.316 6.235 6.258 18,555,796 +0.01(+0.10%)
Jul 15, 2019 6.342 6.368 6.238 6.251 16,543,508 -0.09(-1.44%)
Jul 12, 2019 6.427 6.459 6.329 6.342 22,162,148 -0.07(-1.12%)
Jul 11, 2019 6.368 6.420 6.329 6.414 19,406,760 +0.01(+0.20%)
Jul 10, 2019 6.453 6.489 6.381 6.401 33,062,986 +0.05(+0.72%)
Jul 09, 2019 6.264 6.404 6.225 6.355 24,224,398 +0.02(+0.31%)
Jul 08, 2019 6.349 6.362 6.303 6.336 17,746,106 +0.01(+0.21%)
Jul 05, 2019 6.245 6.355 6.209 6.323 35,523,172 +0.21(+3.51%)
Jul 03, 2019 6.030 6.147 6.027 6.108 10,168,079 +0.03(+0.54%)
Jul 02, 2019 6.069 6.157 5.978 6.076 22,646,166 -0.04(-0.64%)
Jul 01, 2019 6.225 6.251 6.063 6.115 22,932,258 -0.01(-0.17%)
Jun 28, 2019 6.158 6.184 6.112 6.125 26,576,084 +0.01(+0.21%)
Jun 27, 2019 6.067 6.158 5.972 6.112 26,888,082 -0.03(-0.42%)
Jun 26, 2019 6.093 6.154 6.024 6.138 24,332,334 +0.12(+2.05%)
Jun 25, 2019 6.119 6.138 5.989 6.015 37,001,012 -0.11(-1.80%)
Jun 24, 2019 6.106 6.197 6.067 6.125 23,205,976 +0.03(+0.53%)
Jun 21, 2019 6.021 6.125 6.015 6.093 27,065,144 +0.03(+0.54%)
Jun 20, 2019 6.028 6.106 6.018 6.060 22,216,876 +0.12(+1.97%)
Jun 19, 2019 5.826 5.979 5.774 5.943 29,027,754 +0.11(+1.90%)
Jun 18, 2019 5.755 5.859 5.748 5.833 21,224,968 +0.16(+2.87%)
Jun 17, 2019 5.689 5.742 5.657 5.670 19,352,074 +0.00(+0.00%)
Jun 14, 2019 5.676 5.693 5.589 5.670 32,562,296 -0.08(-1.47%)
Jun 13, 2019 5.781 5.846 5.683 5.755 38,881,144 -0.07(-1.23%)
Jun 12, 2019 5.865 5.956 5.807 5.826 27,627,316 -0.05(-0.88%)
Jun 11, 2019 5.852 5.885 5.755 5.878 34,324,344 +0.05(+0.78%)
Jun 10, 2019 5.800 5.839 5.709 5.833 28,342,068 -0.05(-0.88%)
Jun 07, 2019 5.826 5.940 5.813 5.885 26,171,610 +0.09(+1.57%)
Jun 06, 2019 5.807 5.852 5.755 5.794 12,890,553 +0.04(+0.68%)
Jun 05, 2019 5.885 5.891 5.709 5.755 18,271,190 -0.13(-2.21%)
Jun 04, 2019 5.859 5.904 5.826 5.885 25,764,124 +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.