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 )

5.880 -0.080 (-1.34%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2018 6.389 6.399 6.209 6.213 32,776,610 -0.19(-2.93%)
Feb 27, 2018 6.516 6.532 6.389 6.401 24,002,714 -0.14(-2.20%)
Feb 26, 2018 6.572 6.572 6.476 6.544 20,258,230 +0.02(+0.31%)
Feb 23, 2018 6.508 6.528 6.385 6.524 20,777,342 +0.06(+0.99%)
Feb 22, 2018 6.421 6.460 22,430,712 +0.07(+1.12%)
Feb 21, 2018 6.437 6.548 6.381 6.389 22,162,032 +0.06(+0.88%)
Feb 20, 2018 6.221 6.393 6.209 6.333 28,076,184 +0.09(+1.47%)
Feb 16, 2018 6.241 6.241 6.241 0 +0.03(+0.41%)
Feb 15, 2018 6.304 6.307 6.189 6.216 24,447,252 -0.01(-0.18%)
Feb 14, 2018 5.941 6.267 5.906 6.227 36,897,328 +0.25(+4.15%)
Feb 13, 2018 5.941 6.015 5.918 5.979 13,130,601 +0.01(+0.13%)
Feb 12, 2018 5.964 6.025 5.910 5.971 19,093,500 +0.06(+1.03%)
Feb 09, 2018 5.887 5.941 5.711 5.910 37,044,592 +0.14(+2.38%)
Feb 08, 2018 6.025 6.032 5.773 5.773 36,484,276 -0.09(-1.50%)
Feb 07, 2018 6.116 6.124 5.860 5.860 44,639,196 -0.27(-4.36%)
Feb 06, 2018 5.960 6.174 5.937 6.128 34,578,816 +0.21(+3.58%)
Feb 05, 2018 6.097 6.178 5.799 5.916 20,150,460 -0.20(-3.28%)
Feb 02, 2018 6.143 6.193 6.086 6.116 21,072,738 -0.22(-3.50%)
Feb 01, 2018 6.288 6.338 6.242 6.338 19,011,254 +0.07(+1.19%)
Jan 31, 2018 6.382 6.392 6.245 6.264 28,933,370 +0.02(+0.31%)
Jan 30, 2018 6.145 6.252 6.134 6.245 39,597,664 +0.04(+0.62%)
Jan 29, 2018 6.332 6.374 6.206 6.206 57,365,176 -0.28(-4.30%)
Jan 26, 2018 6.271 6.485 6.256 6.485 58,963,692 +0.18(+2.78%)
Jan 25, 2018 6.134 6.407 6.111 6.309 46,643,828 +0.16(+2.61%)
Jan 24, 2018 5.866 6.161 5.828 6.149 39,757,604 +0.46(+8.05%)
Jan 23, 2018 5.702 5.752 5.653 5.691 42,637,056 -0.08(-1.45%)
Jan 22, 2018 5.633 5.775 5.633 5.775 61,989,084 +0.13(+2.30%)
Jan 19, 2018 5.572 5.649 5.544 5.645 24,535,718 +0.08(+1.51%)
Jan 18, 2018 5.576 5.603 5.530 5.561 21,986,056 +0.01(+0.21%)
Jan 17, 2018 5.439 5.572 5.423 5.549 17,413,368 +0.09(+1.61%)
Jan 16, 2018 5.442 5.469 5.431 5.462 21,109,724 +0.07(+1.27%)
Jan 12, 2018 5.393 5.393 5.393 0 -0.01(-0.14%)
Jan 11, 2018 5.274 5.400 5.269 5.400 34,981,196 +0.16(+3.06%)
Jan 10, 2018 5.271 5.240 14,411,419 +0.02(+0.29%)
Jan 09, 2018 5.274 5.278 5.221 5.225 17,625,350 -0.07(-1.30%)
Jan 08, 2018 5.332 5.362 5.288 5.294 28,638,632 -0.07(-1.35%)
Jan 05, 2018 5.282 5.372 5.263 5.366 19,093,626 +0.06(+1.22%)
Jan 04, 2018 5.305 5.357 5.286 5.301 52,116,408 +0.06(+1.24%)
Jan 03, 2018 5.160 5.244 5.145 5.236 46,839,468 +0.07(+1.33%)
Jan 02, 2018 5.083 5.168 5.068 5.168 15,823,711 +0.20(+4.11%)
Dec 29, 2017 4.963 4.963 4.963 0 +0.03(+0.54%)
Dec 28, 2017 4.925 4.952 4.916 4.937 18,324,922 +0.04(+0.86%)
Dec 27, 2017 4.944 4.959 4.891 4.895 9,288,521 -0.03(-0.62%)
Dec 26, 2017 4.929 4.940 4.902 4.925 10,201,498 +0.02(+0.47%)
Dec 22, 2017 4.875 4.906 4.864 4.902 21,893,028 -0.03(-0.62%)
Dec 21, 2017 4.788 4.961 4.786 4.933 51,352,332 +0.18(+3.78%)
Dec 20, 2017 4.761 4.799 4.736 4.753 13,363,652 +0.00(+0.08%)
Dec 19, 2017 4.734 4.761 4.711 4.749 25,372,908 -0.02(-0.40%)
Dec 18, 2017 4.811 4.860 4.759 4.769 23,914,972 +0.05(+1.05%)
Dec 15, 2017 4.749 4.782 4.707 4.719 29,265,878 +0.03(+0.61%)
Dec 14, 2017 4.664 4.713 4.652 4.690 32,707,726 -0.09(-1.91%)
Dec 13, 2017 4.930 4.961 4.759 4.782 46,728,040 -0.25(-4.92%)
Dec 12, 2017 4.797 5.029 4.782 5.029 37,838,400 +0.12(+2.48%)
Dec 11, 2017 4.907 4.942 4.869 4.907 23,078,138 +0.01(+0.23%)
Dec 08, 2017 4.919 4.934 4.862 4.896 26,179,374 +0.02(+0.47%)
Dec 07, 2017 4.698 4.890 4.683 4.873 29,846,506 -0.05(-1.00%)
Dec 06, 2017 4.900 4.953 4.810 4.923 17,340,422 +0.05(+1.09%)
Dec 05, 2017 4.991 4.999 4.850 4.869 14,365,744 -0.03(-0.70%)
Dec 04, 2017 4.888 4.970 4.858 4.903 13,813,516 +0.10(+2.06%)
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.