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 )

5.985 -0.075 (-1.24%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 4, 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 (%)
May 31, 2019 5.736 5.866 5.729 5.781 27,376,904 +0.07(+1.25%)
May 30, 2019 5.690 5.781 5.690 5.710 18,051,542 +0.07(+1.27%)
May 29, 2019 5.547 5.694 5.528 5.638 37,921,876 +0.18(+3.21%)
May 28, 2019 5.404 5.508 5.372 5.463 29,737,986 +0.08(+1.57%)
May 24, 2019 5.424 5.424 5.333 5.378 27,405,692 -0.02(-0.36%)
May 23, 2019 5.333 5.430 5.307 5.398 38,995,332 -0.01(-0.12%)
May 22, 2019 5.411 5.456 5.333 5.404 40,433,248 +0.06(+1.09%)
May 21, 2019 5.171 5.398 5.132 5.346 54,073,544 +0.22(+4.31%)
May 20, 2019 4.995 5.145 4.976 5.125 57,081,928 +0.14(+2.87%)
May 17, 2019 5.060 5.106 4.930 4.982 51,790,340 -0.08(-1.54%)
May 16, 2019 5.093 5.145 5.028 5.060 22,456,544 -0.09(-1.77%)
May 15, 2019 5.060 5.200 5.047 5.151 22,519,396 -0.05(-1.00%)
May 14, 2019 5.249 5.255 5.174 5.203 19,223,702 +0.01(+0.13%)
May 13, 2019 5.210 5.236 5.171 5.197 33,608,568 -0.15(-2.79%)
May 10, 2019 5.398 5.417 5.249 5.346 18,018,194 +0.00(+0.00%)
May 09, 2019 5.333 5.417 5.275 5.346 26,499,586 -0.09(-1.67%)
May 08, 2019 5.476 5.528 5.437 5.437 21,971,332 +0.08(+1.58%)
May 07, 2019 5.294 5.353 5.203 5.353 44,917,856 -0.06(-1.20%)
May 06, 2019 5.456 5.482 5.411 5.417 23,256,818 -0.16(-2.91%)
May 03, 2019 5.586 5.625 5.554 5.580 59,810,948 -0.01(-0.12%)
May 02, 2019 5.534 5.625 5.515 5.586 17,220,664 +0.05(+0.87%)
May 01, 2019 5.623 5.655 5.525 5.538 16,546,744 -0.08(-1.39%)
Apr 30, 2019 5.584 5.639 5.493 5.616 34,254,428 +0.08(+1.41%)
Apr 29, 2019 5.603 5.636 5.519 5.538 22,646,234 -0.04(-0.70%)
Apr 26, 2019 5.519 5.616 5.499 5.577 13,973,829 +0.06(+1.06%)
Apr 25, 2019 5.428 5.558 5.337 5.519 23,697,380 +0.11(+2.04%)
Apr 24, 2019 5.447 5.451 5.347 5.409 23,277,234 -0.10(-1.77%)
Apr 23, 2019 5.460 5.538 5.422 5.506 15,860,209 +0.09(+1.68%)
Apr 22, 2019 5.422 5.486 5.363 5.415 16,091,811 -0.03(-0.60%)
Apr 18, 2019 5.337 5.516 5.308 5.447 26,763,432 +0.08(+1.45%)
Apr 17, 2019 5.512 5.525 5.279 5.370 35,748,612 -0.12(-2.25%)
Apr 16, 2019 5.519 5.597 5.467 5.493 49,658,952 -0.04(-0.70%)
Apr 15, 2019 5.590 5.597 5.480 5.532 22,364,586 +0.02(+0.35%)
Apr 12, 2019 5.603 5.688 5.444 5.512 48,908,708 -0.13(-2.30%)
Apr 11, 2019 5.714 5.740 5.590 5.642 25,629,300 -0.14(-2.36%)
Apr 10, 2019 5.805 5.827 5.727 5.779 26,999,260 +0.03(+0.57%)
Apr 09, 2019 5.759 5.759 5.662 5.746 15,731,626 -0.05(-0.90%)
Apr 08, 2019 5.772 5.818 5.727 5.798 14,693,264 +0.00(+0.00%)
Apr 05, 2019 5.694 5.831 5.681 5.798 19,472,028 +0.08(+1.36%)
Apr 04, 2019 5.571 5.749 5.558 5.720 20,970,706 +0.14(+2.44%)
Apr 03, 2019 5.740 5.779 5.571 5.584 50,637,916 -0.11(-1.94%)
Apr 02, 2019 5.746 5.746 5.636 5.694 22,440,648 -0.03(-0.57%)
Apr 01, 2019 5.805 5.824 5.707 5.727 34,936,200 +0.01(+0.16%)
Mar 29, 2019 5.711 5.750 5.633 5.718 38,165,564 +0.08(+1.38%)
Mar 28, 2019 5.419 5.705 5.403 5.640 51,498,828 +0.23(+4.20%)
Mar 27, 2019 5.543 5.581 5.400 5.413 48,466,680 -0.29(-5.12%)
Mar 26, 2019 5.705 5.724 5.614 5.705 25,656,094 +0.07(+1.27%)
Mar 25, 2019 5.607 5.740 5.601 5.633 27,794,016 +0.05(+0.81%)
Mar 22, 2019 5.659 5.711 5.552 5.588 64,933,552 -0.34(-5.70%)
Mar 21, 2019 6.049 6.049 5.783 5.925 50,102,100 -0.16(-2.67%)
Mar 20, 2019 6.140 6.211 6.036 6.088 29,636,762 -0.10(-1.68%)
Mar 19, 2019 6.315 6.321 6.166 6.192 32,142,236 -0.13(-2.05%)
Mar 18, 2019 6.237 6.334 6.230 6.321 19,295,818 +0.10(+1.67%)
Mar 15, 2019 6.243 6.295 6.205 6.217 31,259,778 +0.02(+0.31%)
Mar 14, 2019 6.302 6.315 6.127 6.198 26,565,648 -0.16(-2.45%)
Mar 13, 2019 6.250 6.412 6.211 6.354 21,176,870 +0.10(+1.56%)
Mar 12, 2019 6.237 6.282 6.211 6.256 20,038,816 +0.02(+0.31%)
Mar 11, 2019 6.088 6.243 6.075 6.237 25,007,508 +0.27(+4.46%)
Mar 08, 2019 5.906 6.003 5.899 5.971 18,762,368 +0.03(+0.55%)
Mar 07, 2019 5.912 5.938 5.828 5.938 66,721,720 +0.03(+0.44%)
Mar 06, 2019 6.010 6.036 5.848 5.912 31,707,360 -0.10(-1.73%)
Mar 05, 2019 6.029 6.049 5.951 6.016 11,494,473 +0.01(+0.22%)
Mar 04, 2019 6.023 6.127 5.932 6.003 15,904,558 -0.02(-0.32%)
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.