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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 6.168 6.181 6.013 6.027 12,543,981 -0.15(-2.42%)
Apr 27, 2018 6.226 6.230 6.147 6.176 13,256,064 +0.02(+0.34%)
Apr 26, 2018 6.064 6.168 6.017 6.156 15,341,887 +0.14(+2.34%)
Apr 25, 2018 5.969 6.029 5.940 6.015 15,056,487 -0.05(-0.89%)
Apr 24, 2018 6.147 6.199 6.039 6.069 14,255,444 -0.04(-0.68%)
Apr 23, 2018 6.114 6.151 6.044 6.110 12,547,609 -0.08(-1.27%)
Apr 20, 2018 6.205 6.230 6.139 6.189 17,135,826 -0.08(-1.26%)
Apr 19, 2018 6.234 6.301 6.189 6.268 18,613,314 -0.08(-1.31%)
Apr 18, 2018 6.305 6.386 6.255 6.351 16,739,438 +0.18(+2.89%)
Apr 17, 2018 6.102 6.195 6.052 6.172 19,763,710 +0.12(+1.99%)
Apr 16, 2018 6.160 6.164 6.006 6.052 26,239,882 -0.07(-1.08%)
Apr 13, 2018 6.255 6.272 6.106 6.118 14,355,092 -0.18(-2.83%)
Apr 12, 2018 6.322 6.330 6.268 6.297 11,708,468 +0.04(+0.60%)
Apr 11, 2018 6.160 6.295 6.147 6.259 14,687,396 +0.09(+1.48%)
Apr 10, 2018 6.102 6.187 6.050 6.168 18,124,654 +0.08(+1.36%)
Apr 09, 2018 6.268 6.288 6.077 6.085 22,019,928 -0.21(-3.36%)
Apr 06, 2018 6.317 6.363 6.201 6.297 15,710,361 -0.05(-0.72%)
Apr 05, 2018 6.492 6.537 6.330 6.342 27,750,360 +0.00(+0.00%)
Apr 04, 2018 6.160 6.355 6.116 6.342 25,844,300 +0.04(+0.66%)
Apr 03, 2018 6.434 6.479 6.272 6.301 23,229,694 -0.11(-1.68%)
Apr 02, 2018 6.467 6.508 6.338 6.409 24,492,490 -0.06(-0.94%)
Mar 29, 2018 6.470 6.470 6.470 0 +0.16(+2.50%)
Mar 28, 2018 6.233 6.320 6.196 6.312 20,028,972 +0.07(+1.13%)
Mar 27, 2018 6.370 6.393 6.208 6.242 15,823,557 -0.14(-2.15%)
Mar 26, 2018 6.391 6.420 6.296 6.378 11,970,796 +0.10(+1.59%)
Mar 23, 2018 6.262 6.403 6.242 6.279 24,260,954 +0.04(+0.67%)
Mar 22, 2018 6.258 6.335 6.206 6.237 17,636,578 -0.11(-1.70%)
Mar 21, 2018 6.316 6.366 6.279 6.345 24,138,172 +0.05(+0.72%)
Mar 20, 2018 6.320 6.329 6.213 6.300 24,721,940 -0.01(-0.20%)
Mar 19, 2018 6.428 6.461 6.304 6.312 34,096,216 -0.14(-2.19%)
Mar 16, 2018 6.478 6.571 6.437 6.453 30,011,720 -0.05(-0.70%)
Mar 15, 2018 6.490 6.528 6.383 6.499 20,333,302 -0.05(-0.76%)
Mar 14, 2018 6.677 6.677 6.488 6.549 21,110,164 -0.10(-1.56%)
Mar 13, 2018 6.731 6.743 6.621 6.652 17,744,336 -0.07(-1.05%)
Mar 12, 2018 6.656 6.735 6.636 6.723 15,222,928 +0.07(+1.12%)
Mar 09, 2018 6.627 6.681 6.590 6.648 12,324,053 +0.10(+1.58%)
Mar 08, 2018 6.615 6.623 6.486 6.544 17,265,322 -0.06(-0.88%)
Mar 07, 2018 6.517 6.602 14,379,303 -0.11(-1.61%)
Mar 06, 2018 6.752 6.785 6.694 6.710 17,959,078 +0.04(+0.62%)
Mar 05, 2018 6.482 6.673 6.461 6.669 18,156,926 +0.15(+2.29%)
Mar 02, 2018 6.449 6.540 6.383 6.520 30,382,868 +0.01(+0.19%)
Mar 01, 2018 6.490 6.598 6.416 6.507 26,983,316 +0.05(+0.79%)
Feb 28, 2018 6.639 6.649 6.452 6.456 31,542,524 -0.19(-2.93%)
Feb 27, 2018 6.771 6.788 6.639 6.651 23,098,976 -0.15(-2.20%)
Feb 26, 2018 6.829 6.829 6.730 6.800 19,495,478 +0.02(+0.31%)
Feb 23, 2018 6.763 6.784 6.634 6.780 19,995,044 +0.07(+0.99%)
Feb 22, 2018 6.672 6.713 21,586,164 +0.07(+1.12%)
Feb 21, 2018 6.688 6.804 6.630 6.639 21,327,598 +0.06(+0.88%)
Feb 20, 2018 6.464 6.643 6.452 6.581 27,019,074 +0.10(+1.47%)
Feb 16, 2018 6.485 6.485 6.485 0 -0.10(-1.57%)
Feb 15, 2018 6.682 6.686 6.560 6.588 23,064,064 -0.01(-0.18%)
Feb 14, 2018 6.297 6.643 6.260 6.601 34,809,736 +0.26(+4.15%)
Feb 13, 2018 6.297 6.376 6.273 6.337 12,387,692 +0.01(+0.13%)
Feb 12, 2018 6.321 6.386 6.265 6.329 18,013,220 +0.06(+1.03%)
Feb 09, 2018 6.240 6.297 6.054 6.265 34,948,664 +0.15(+2.38%)
Feb 08, 2018 6.386 6.394 6.119 6.119 34,420,052 -0.09(-1.50%)
Feb 07, 2018 6.483 6.491 6.212 6.212 42,113,580 -0.28(-4.36%)
Feb 06, 2018 6.317 6.544 6.293 6.495 32,622,402 +0.22(+3.58%)
Feb 05, 2018 6.463 6.548 6.147 6.271 19,010,378 -0.21(-3.28%)
Feb 02, 2018 6.512 6.564 6.451 6.483 19,880,476 -0.23(-3.50%)
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.