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 )

6.520 +0.140 (+2.19%)
Streaming Delayed Price Updated: 11:04 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 (%)
Oct 31, 2018 5.499 5.507 5.286 5.413 63,975,484 -0.10(-1.86%)
Oct 30, 2018 5.240 5.520 5.224 5.515 76,636,040 +0.21(+4.03%)
Oct 29, 2018 5.639 5.663 5.246 5.302 65,178,464 -0.14(-2.64%)
Oct 26, 2018 5.380 5.487 5.306 5.446 39,264,088 +0.11(+2.08%)
Oct 25, 2018 5.273 5.429 5.226 5.335 50,607,144 +0.14(+2.61%)
Oct 24, 2018 5.404 5.409 5.199 5.199 31,506,880 -0.19(-3.51%)
Oct 23, 2018 5.306 5.413 5.269 5.388 31,626,796 -0.03(-0.53%)
Oct 22, 2018 5.400 5.462 5.390 5.417 21,115,548 +0.11(+2.09%)
Oct 19, 2018 5.355 5.382 5.275 5.306 37,619,272 +0.01(+0.16%)
Oct 18, 2018 5.429 5.446 5.289 5.298 27,578,188 -0.17(-3.16%)
Oct 17, 2018 5.446 5.577 5.425 5.470 34,893,408 +0.00(+0.08%)
Oct 16, 2018 5.368 5.476 5.335 5.466 30,953,306 +0.21(+3.99%)
Oct 15, 2018 5.248 5.339 5.240 5.257 25,671,176 -0.02(-0.47%)
Oct 12, 2018 5.265 5.289 5.195 5.281 33,828,660 +0.14(+2.64%)
Oct 11, 2018 5.281 5.298 5.104 5.146 48,958,316 -0.09(-1.73%)
Oct 10, 2018 5.351 5.384 5.236 5.236 43,304,896 -0.24(-4.35%)
Oct 09, 2018 5.450 5.559 5.384 5.474 50,993,680 +0.03(+0.53%)
Oct 08, 2018 5.507 5.565 5.368 5.446 107,397,696 +0.42(+8.43%)
Oct 05, 2018 5.059 5.092 4.973 5.022 44,568,852 +0.03(+0.66%)
Oct 04, 2018 4.957 5.022 4.833 4.989 76,641,448 +0.00(+0.08%)
Oct 03, 2018 5.150 5.150 4.936 4.985 157,322,912 +0.27(+5.66%)
Oct 02, 2018 4.665 4.780 4.648 4.718 61,005,632 +0.25(+5.61%)
Oct 01, 2018 4.504 4.511 4.422 4.467 27,609,184 -0.04(-0.97%)
Sep 28, 2018 4.503 4.540 4.443 4.511 39,827,216 -0.07(-1.44%)
Sep 27, 2018 4.490 4.614 4.470 4.577 55,168,260 +0.16(+3.72%)
Sep 26, 2018 4.392 4.503 4.371 4.412 36,162,180 +0.08(+1.80%)
Sep 25, 2018 4.203 4.355 4.195 4.334 32,219,188 +0.01(+0.29%)
Sep 24, 2018 4.437 4.462 4.291 4.322 35,757,664 -0.14(-3.22%)
Sep 21, 2018 4.380 4.525 4.365 4.466 36,301,488 +0.09(+2.16%)
Sep 20, 2018 4.392 4.441 4.318 4.371 28,433,006 +0.05(+1.24%)
Sep 19, 2018 4.260 4.384 4.244 4.318 39,445,684 +0.04(+0.96%)
Sep 18, 2018 4.297 4.338 4.260 4.277 34,212,796 -0.02(-0.38%)
Sep 17, 2018 4.145 4.314 4.145 4.293 33,773,084 +0.14(+3.26%)
Sep 14, 2018 4.129 4.193 4.067 4.158 30,569,048 +0.09(+2.12%)
Sep 13, 2018 4.112 4.154 4.047 4.071 45,337,496 -0.07(-1.69%)
Sep 12, 2018 4.195 4.209 4.119 4.141 40,326,396 +0.03(+0.80%)
Sep 11, 2018 4.141 4.170 4.084 4.108 46,153,704 -0.20(-4.67%)
Sep 10, 2018 4.314 4.332 4.256 4.310 26,026,150 -0.04(-0.85%)
Sep 07, 2018 4.396 4.396 4.301 4.347 26,486,408 +0.09(+2.03%)
Sep 06, 2018 4.162 4.297 4.108 4.260 39,149,168 +0.12(+2.88%)
Sep 05, 2018 4.067 4.191 4.057 4.141 39,106,908 +0.05(+1.20%)
Sep 04, 2018 4.067 4.137 4.063 4.092 56,681,068 -0.19(-4.38%)
Aug 31, 2018 4.279 4.279 4.279 0 +0.14(+3.48%)
Aug 30, 2018 4.255 4.275 4.113 4.136 43,741,304 -0.19(-4.37%)
Aug 29, 2018 4.292 4.341 4.259 4.325 22,855,304 +0.07(+1.74%)
Aug 28, 2018 4.279 4.296 4.205 4.251 28,671,968 -0.07(-1.52%)
Aug 27, 2018 4.255 4.341 4.226 4.316 20,749,766 +0.14(+3.24%)
Aug 24, 2018 4.218 4.234 4.111 4.181 24,776,812 +0.03(+0.79%)
Aug 23, 2018 4.357 4.374 4.127 4.148 37,310,464 -0.21(-4.81%)
Aug 22, 2018 4.210 4.370 4.197 4.357 38,431,272 +0.06(+1.43%)
Aug 21, 2018 4.362 4.394 4.259 4.296 71,471,296 -0.14(-3.06%)
Aug 20, 2018 4.407 4.456 4.398 4.431 60,822,576 -0.00(-0.09%)
Aug 17, 2018 4.492 4.500 4.399 4.436 38,124,472 -0.11(-2.48%)
Aug 16, 2018 4.609 4.633 4.516 4.548 34,627,948 -0.01(-0.18%)
Aug 15, 2018 4.536 4.605 4.488 4.557 34,311,204 -0.08(-1.65%)
Aug 14, 2018 4.597 4.645 4.536 4.633 28,741,820 +0.11(+2.50%)
Aug 13, 2018 4.399 4.548 4.395 4.520 59,120,964 -0.02(-0.44%)
Aug 10, 2018 4.589 4.609 4.456 4.540 54,893,240 -0.22(-4.58%)
Aug 09, 2018 4.798 4.831 4.720 4.758 23,840,628 -0.10(-2.07%)
Aug 08, 2018 4.992 5.020 4.829 4.859 31,565,524 -0.08(-1.63%)
Aug 07, 2018 5.048 5.081 4.887 4.940 44,098,848 -0.07(-1.45%)
Aug 06, 2018 5.048 5.081 4.996 5.012 31,122,392 -0.08(-1.51%)
Aug 03, 2018 4.984 5.107 4.982 5.089 21,626,766 +0.19(+3.95%)
Aug 02, 2018 4.815 4.940 4.794 4.895 24,942,462 +0.02(+0.33%)
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.