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 )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2018 6.766 6.776 6.620 6.640 27,293,094 +0.02(+0.31%)
Jan 30, 2018 6.515 6.628 6.502 6.620 37,352,812 +0.04(+0.62%)
Jan 29, 2018 6.713 6.757 6.579 6.579 54,113,056 -0.30(-4.30%)
Jan 26, 2018 6.648 6.875 6.632 6.875 55,620,952 +0.19(+2.78%)
Jan 25, 2018 6.502 6.792 6.478 6.689 43,999,520 +0.17(+2.61%)
Jan 24, 2018 6.219 6.531 6.178 6.519 37,503,688 +0.49(+8.05%)
Jan 23, 2018 6.045 6.098 5.992 6.033 40,219,900 -0.09(-1.45%)
Jan 22, 2018 5.972 6.122 5.972 6.122 58,474,828 +0.14(+2.30%)
Jan 19, 2018 5.907 5.988 5.877 5.984 23,144,752 +0.09(+1.51%)
Jan 18, 2018 5.911 5.940 5.863 5.895 20,739,632 +0.01(+0.21%)
Jan 17, 2018 5.766 5.907 5.749 5.883 16,426,178 +0.09(+1.61%)
Jan 16, 2018 5.770 5.798 5.757 5.790 19,912,982 +0.07(+1.27%)
Jan 12, 2018 5.717 5.717 5.717 0 -0.01(-0.14%)
Jan 11, 2018 5.591 5.725 5.585 5.725 32,998,058 +0.17(+3.06%)
Jan 10, 2018 5.587 5.555 13,594,414 +0.02(+0.29%)
Jan 09, 2018 5.591 5.595 5.535 5.539 16,626,142 -0.07(-1.30%)
Jan 08, 2018 5.652 5.685 5.606 5.612 27,015,064 -0.08(-1.35%)
Jan 05, 2018 5.600 5.695 5.579 5.689 18,011,180 +0.07(+1.22%)
Jan 04, 2018 5.624 5.678 5.604 5.620 49,161,848 +0.07(+1.24%)
Jan 03, 2018 5.470 5.559 5.454 5.551 44,184,064 +0.07(+1.33%)
Jan 02, 2018 5.389 5.478 5.373 5.478 14,926,641 +0.22(+4.10%)
Dec 29, 2017 5.262 5.262 5.262 0 +0.03(+0.54%)
Dec 28, 2017 5.222 5.250 5.212 5.234 17,283,444 +0.04(+0.86%)
Dec 27, 2017 5.242 5.258 5.185 5.189 8,760,618 -0.03(-0.62%)
Dec 26, 2017 5.226 5.238 5.198 5.222 9,621,707 +0.02(+0.47%)
Dec 22, 2017 5.169 5.202 5.158 5.198 20,648,762 -0.03(-0.62%)
Dec 21, 2017 5.076 5.260 5.074 5.230 48,433,780 +0.19(+3.78%)
Dec 20, 2017 5.048 5.088 5.021 5.040 12,604,143 +0.00(+0.08%)
Dec 19, 2017 5.019 5.048 4.995 5.036 23,930,868 -0.02(-0.40%)
Dec 18, 2017 5.100 5.153 5.046 5.056 22,555,792 +0.05(+1.05%)
Dec 15, 2017 5.036 5.070 4.991 5.003 27,602,584 +0.02(+0.44%)
Dec 14, 2017 4.953 5.005 4.941 4.981 30,799,082 -0.10(-1.91%)
Dec 13, 2017 5.236 5.268 5.054 5.078 44,001,248 -0.26(-4.92%)
Dec 12, 2017 5.094 5.341 5.078 5.341 35,630,356 +0.13(+2.48%)
Dec 11, 2017 5.211 5.248 5.171 5.211 21,731,426 +0.01(+0.23%)
Dec 08, 2017 5.224 5.240 5.163 5.199 24,651,690 +0.02(+0.47%)
Dec 07, 2017 4.989 5.193 4.973 5.175 28,104,828 -0.05(-1.00%)
Dec 06, 2017 5.203 5.260 5.108 5.228 16,328,529 +0.06(+1.09%)
Dec 05, 2017 5.300 5.308 5.151 5.171 13,527,438 -0.04(-0.70%)
Dec 04, 2017 5.191 5.278 5.159 5.207 13,007,435 +0.11(+2.06%)
Dec 01, 2017 5.082 5.131 5.058 5.102 14,645,599 +0.03(+0.66%)
Nov 30, 2017 5.158 5.184 5.057 5.069 37,240,860 -0.17(-3.16%)
Nov 29, 2017 5.319 5.323 5.214 5.234 21,391,226 -0.14(-2.56%)
Nov 28, 2017 5.400 5.449 5.323 5.372 18,941,228 +0.06(+1.22%)
Nov 27, 2017 5.291 5.340 5.255 5.307 14,102,503 -0.04(-0.68%)
Nov 24, 2017 5.311 5.344 5.303 5.344 8,435,347 -0.01(-0.23%)
Nov 22, 2017 5.364 5.380 5.321 5.356 16,596,250 +0.01(+0.15%)
Nov 21, 2017 5.356 5.449 5.340 5.348 22,961,848 +0.03(+0.53%)
Nov 20, 2017 5.263 5.335 5.206 5.319 16,319,840 +0.05(+1.00%)
Nov 17, 2017 5.162 5.283 5.162 5.267 19,074,862 +0.11(+2.03%)
Nov 16, 2017 5.109 5.190 5.081 5.162 17,933,532 +0.10(+2.00%)
Nov 15, 2017 4.940 5.069 4.928 5.061 17,931,336 +0.06(+1.29%)
Nov 14, 2017 5.117 5.127 4.972 4.996 22,545,740 -0.13(-2.52%)
Nov 13, 2017 5.085 5.158 5.049 5.125 18,776,666 +0.00(+0.00%)
Nov 10, 2017 5.101 5.146 5.075 5.125 34,202,116 -0.03(-0.55%)
Nov 09, 2017 5.170 5.234 5.121 5.154 30,785,382 -0.12(-2.22%)
Nov 08, 2017 5.162 5.289 5.121 5.271 30,004,610 +0.19(+3.82%)
Nov 07, 2017 5.166 5.170 5.024 5.077 30,185,420 -0.14(-2.63%)
Nov 06, 2017 5.158 5.222 5.125 5.214 23,998,350 +0.11(+2.06%)
Nov 03, 2017 5.154 5.154 5.029 5.109 41,067,384 -0.01(-0.24%)
Nov 02, 2017 5.109 5.142 5.033 5.121 23,892,854 +0.01(+0.24%)
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.