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 )

6.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2019 6.249 6.255 6.117 6.163 26,567,006 -0.14(-2.29%)
Feb 27, 2019 6.294 6.334 6.262 6.308 14,113,021 -0.01(-0.10%)
Feb 26, 2019 6.308 6.338 6.272 6.314 15,048,813 +0.01(+0.10%)
Feb 25, 2019 6.439 6.445 6.294 6.308 15,683,186 -0.07(-1.03%)
Feb 22, 2019 6.367 6.419 6.347 6.373 19,943,984 +0.06(+0.95%)
Feb 21, 2019 6.244 6.335 6.187 6.313 60,716,164 +0.04(+0.70%)
Feb 20, 2019 6.351 6.449 6.263 6.269 26,348,162 -0.09(-1.48%)
Feb 19, 2019 6.326 6.414 6.319 6.364 20,964,380 -0.01(-0.10%)
Feb 15, 2019 6.345 6.382 6.257 6.370 29,996,954 +0.03(+0.50%)
Feb 14, 2019 6.068 6.389 6.049 6.338 42,519,700 +0.15(+2.44%)
Feb 13, 2019 6.269 6.294 6.131 6.187 23,917,714 -0.16(-2.58%)
Feb 12, 2019 6.275 6.414 6.238 6.351 31,771,706 +0.20(+3.17%)
Feb 11, 2019 6.231 6.238 6.074 6.156 26,295,596 -0.10(-1.61%)
Feb 08, 2019 6.307 6.332 6.087 6.257 46,516,964 +0.11(+1.84%)
Feb 07, 2019 6.231 6.238 6.071 6.143 45,517,624 -0.03(-0.51%)
Feb 06, 2019 6.294 6.332 6.162 6.175 54,791,864 -0.25(-3.92%)
Feb 05, 2019 6.565 6.584 6.401 6.426 101,150,200 -0.36(-5.29%)
Feb 04, 2019 6.622 6.798 6.596 6.785 23,491,012 +0.13(+1.89%)
Feb 01, 2019 6.603 6.678 6.559 6.659 22,563,250 -0.04(-0.53%)
Jan 31, 2019 6.651 6.771 6.632 6.695 35,559,260 +0.20(+3.00%)
Jan 30, 2019 6.412 6.538 6.299 6.500 24,852,672 +0.10(+1.57%)
Jan 29, 2019 6.437 6.443 6.380 6.399 30,935,172 +0.09(+1.40%)
Jan 28, 2019 6.198 6.380 6.185 6.311 22,614,108 +0.01(+0.20%)
Jan 25, 2019 6.280 6.355 5.638 6.299 19,826,436 +0.10(+1.62%)
Jan 24, 2019 6.229 6.292 6.185 6.198 41,210,812 -0.06(-0.91%)
Jan 23, 2019 6.217 6.264 6.135 6.255 22,172,858 +0.11(+1.74%)
Jan 22, 2019 6.204 6.255 6.091 6.148 17,819,024 -0.14(-2.30%)
Jan 18, 2019 6.324 6.349 6.242 6.292 21,473,990 +0.04(+0.70%)
Jan 17, 2019 6.135 6.273 6.135 6.248 16,706,408 -0.01(-0.10%)
Jan 16, 2019 6.223 6.299 6.198 6.255 14,568,587 -0.06(-1.00%)
Jan 15, 2019 6.311 6.349 6.204 6.318 35,015,564 -0.09(-1.38%)
Jan 14, 2019 6.311 6.443 6.292 6.406 18,762,468 +0.04(+0.69%)
Jan 11, 2019 6.324 6.374 6.273 6.362 27,095,732 -0.06(-0.98%)
Jan 10, 2019 6.425 6.535 6.343 6.425 48,646,000 -0.04(-0.58%)
Jan 09, 2019 6.406 6.494 6.393 6.462 27,354,754 +0.13(+2.09%)
Jan 08, 2019 6.204 6.355 6.160 6.330 30,760,528 +0.11(+1.82%)
Jan 07, 2019 6.299 6.314 6.167 6.217 33,950,736 -0.06(-0.90%)
Jan 04, 2019 6.148 6.340 6.107 6.273 27,946,446 +0.08(+1.32%)
Jan 03, 2019 6.122 6.261 6.072 6.192 25,633,260 +0.08(+1.34%)
Jan 02, 2019 5.827 6.135 5.820 6.110 36,020,872 +0.36(+6.27%)
Dec 31, 2018 5.737 5.781 5.699 5.749 11,860,258 +0.06(+1.11%)
Dec 28, 2018 5.648 5.749 5.623 5.686 16,358,768 +0.09(+1.57%)
Dec 27, 2018 5.403 5.598 5.365 5.598 32,649,232 +0.16(+3.01%)
Dec 26, 2018 5.403 5.435 5.303 5.435 44,117,548 +0.01(+0.12%)
Dec 24, 2018 5.466 5.529 5.409 5.428 9,540,734 -0.08(-1.48%)
Dec 21, 2018 5.642 5.674 5.491 5.510 25,553,242 -0.16(-2.77%)
Dec 20, 2018 5.667 5.730 5.611 5.667 47,946,236 +0.12(+2.15%)
Dec 19, 2018 5.680 5.781 5.504 5.548 25,000,106 -0.06(-1.12%)
Dec 18, 2018 5.592 5.680 5.567 5.611 24,574,272 +0.07(+1.28%)
Dec 17, 2018 5.653 5.659 5.502 5.540 22,395,318 -0.14(-2.54%)
Dec 14, 2018 5.697 5.741 5.634 5.685 13,345,853 -0.08(-1.42%)
Dec 13, 2018 5.672 5.773 5.650 5.766 13,942,876 +0.11(+2.00%)
Dec 12, 2018 5.691 5.766 5.644 5.653 27,760,994 +0.08(+1.47%)
Dec 11, 2018 5.609 5.615 5.490 5.571 21,939,786 +0.03(+0.57%)
Dec 10, 2018 5.578 5.634 5.509 5.540 21,789,010 -0.16(-2.87%)
Dec 07, 2018 5.823 5.886 5.685 5.704 25,741,532 -0.08(-1.41%)
Dec 06, 2018 5.540 5.817 5.521 5.785 26,628,052 +0.04(+0.66%)
Dec 04, 2018 5.817 5.861 5.666 5.748 19,896,728 -0.05(-0.87%)
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.