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 )

5.865 -0.095 (-1.59%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 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 (%)
Nov 30, 2017 4.856 4.881 4.761 4.772 39,554,176 -0.16(-3.16%)
Nov 29, 2017 5.008 5.012 4.909 4.928 22,720,000 -0.13(-2.56%)
Nov 28, 2017 5.084 5.130 5.012 5.058 20,117,814 +0.06(+1.22%)
Nov 27, 2017 4.982 5.027 4.947 4.997 14,978,518 -0.03(-0.68%)
Nov 24, 2017 5.001 5.031 4.993 5.031 8,959,331 -0.01(-0.23%)
Nov 22, 2017 5.050 5.065 5.010 5.042 17,627,170 +0.01(+0.15%)
Nov 21, 2017 5.042 5.130 5.027 5.035 24,388,184 +0.03(+0.53%)
Nov 20, 2017 4.955 5.023 4.902 5.008 17,333,590 +0.05(+1.00%)
Nov 17, 2017 4.860 4.974 4.860 4.959 20,259,748 +0.10(+2.03%)
Nov 16, 2017 4.810 4.887 4.784 4.860 19,047,520 +0.10(+2.00%)
Nov 15, 2017 4.651 4.772 4.639 4.765 19,045,188 +0.06(+1.29%)
Nov 14, 2017 4.818 4.828 4.681 4.704 23,946,230 -0.12(-2.52%)
Nov 13, 2017 4.788 4.856 4.753 4.826 19,943,030 +0.00(+0.00%)
Nov 10, 2017 4.803 4.845 4.778 4.826 36,326,672 -0.03(-0.55%)
Nov 09, 2017 4.868 4.928 4.822 4.852 32,697,698 -0.11(-2.22%)
Nov 08, 2017 4.860 4.980 4.822 4.963 31,868,426 +0.18(+3.82%)
Nov 07, 2017 4.864 4.868 4.731 4.780 32,060,468 -0.13(-2.63%)
Nov 06, 2017 4.856 4.917 4.826 4.909 25,489,070 +0.10(+2.06%)
Nov 03, 2017 4.852 4.852 4.734 4.810 43,618,396 -0.01(-0.24%)
Nov 02, 2017 4.810 4.841 4.738 4.822 25,377,022 +0.01(+0.24%)
Nov 01, 2017 4.887 4.936 4.803 4.810 27,874,774 -0.06(-1.21%)
Oct 31, 2017 4.915 4.919 4.826 4.870 34,701,988 -0.12(-2.44%)
Oct 30, 2017 5.033 5.075 4.928 4.991 42,445,156 -0.12(-2.38%)
Oct 27, 2017 5.094 5.147 5.029 5.113 25,118,158 +0.06(+1.28%)
Oct 26, 2017 5.204 5.212 5.033 5.048 17,336,588 -0.14(-2.78%)
Oct 25, 2017 5.151 5.196 5.050 5.193 25,421,860 +0.07(+1.34%)
Oct 24, 2017 5.113 5.136 5.022 5.124 27,904,736 +0.02(+0.37%)
Oct 23, 2017 5.174 5.227 5.088 5.105 14,071,292 -0.13(-2.40%)
Oct 20, 2017 5.292 5.299 5.223 5.231 11,944,955 -0.03(-0.65%)
Oct 19, 2017 5.257 5.269 5.212 5.265 10,631,554 -0.04(-0.72%)
Oct 18, 2017 5.318 5.335 5.254 5.303 16,940,400 -0.01(-0.21%)
Oct 17, 2017 5.311 5.314 5.246 5.314 17,977,330 -0.00(-0.07%)
Oct 16, 2017 5.360 5.371 5.284 5.318 17,042,648 -0.05(-0.99%)
Oct 13, 2017 5.432 5.436 5.337 5.371 30,729,950 +0.03(+0.64%)
Oct 12, 2017 5.387 5.398 5.322 5.337 17,834,586 -0.05(-0.99%)
Oct 11, 2017 5.413 5.428 5.349 5.390 29,300,668 +0.02(+0.35%)
Oct 10, 2017 5.345 5.417 5.333 5.371 25,015,298 +0.11(+2.10%)
Oct 09, 2017 5.326 5.341 5.238 5.261 13,236,964 -0.11(-2.12%)
Oct 06, 2017 5.387 5.387 5.322 5.375 16,830,522 -0.08(-1.39%)
Oct 05, 2017 5.470 5.544 5.440 5.451 26,678,266 +0.05(+0.99%)
Oct 04, 2017 5.432 5.455 5.383 5.398 16,858,762 -0.00(-0.07%)
Oct 03, 2017 5.238 5.402 5.212 5.402 21,426,394 +0.17(+3.20%)
Oct 02, 2017 5.177 5.246 5.158 5.234 14,446,524 +0.03(+0.54%)
Sep 29, 2017 5.202 5.229 5.170 5.206 17,432,590 +0.08(+1.48%)
Sep 28, 2017 5.123 5.157 5.093 5.130 26,746,226 -0.01(-0.15%)
Sep 27, 2017 5.157 5.176 5.088 5.138 37,939,012 -0.03(-0.59%)
Sep 26, 2017 5.183 5.237 5.164 5.168 23,166,958 +0.01(+0.15%)
Sep 25, 2017 5.248 5.256 5.149 5.161 23,510,222 -0.11(-2.16%)
Sep 22, 2017 5.233 5.316 5.214 5.275 14,960,946 +0.04(+0.73%)
Sep 21, 2017 5.267 5.324 5.204 5.237 27,306,576 -0.02(-0.36%)
Sep 20, 2017 5.297 5.311 5.183 5.256 23,244,256 -0.02(-0.43%)
Sep 19, 2017 5.305 5.305 5.225 5.278 29,404,800 -0.03(-0.64%)
Sep 18, 2017 5.309 5.366 5.276 5.313 23,491,620 +0.00(+0.07%)
Sep 15, 2017 5.199 5.324 5.187 5.309 25,783,386 +0.09(+1.67%)
Sep 14, 2017 5.176 5.233 5.153 5.221 24,582,958 +0.03(+0.59%)
Sep 13, 2017 5.153 5.223 5.134 5.191 31,223,744 +0.02(+0.37%)
Sep 12, 2017 5.176 5.236 5.145 5.172 24,301,792 -0.04(-0.80%)
Sep 11, 2017 5.206 5.290 5.203 5.214 23,542,274 +0.08(+1.48%)
Sep 08, 2017 5.168 5.176 5.119 5.138 43,232,840 -0.00(-0.07%)
Sep 07, 2017 5.134 5.174 5.092 5.142 34,307,924 -0.02(-0.29%)
Sep 06, 2017 5.050 5.180 5.041 5.157 43,013,620 +0.18(+3.59%)
Sep 05, 2017 5.047 5.062 4.908 4.978 41,804,608 +0.01(+0.23%)
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.