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 )

6.585 +0.095 (+1.46%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Jul 31, 2018 5.043 5.092 4.960 4.976 42,500,560 -0.26(-4.99%)
Jul 30, 2018 5.213 5.271 5.180 5.238 20,957,510 +0.08(+1.61%)
Jul 27, 2018 5.180 5.217 5.113 5.155 25,684,474 +0.04(+0.73%)
Jul 26, 2018 5.192 5.221 5.078 5.117 38,747,808 -0.15(-2.84%)
Jul 25, 2018 5.155 5.279 5.134 5.267 39,855,624 +0.23(+4.53%)
Jul 24, 2018 5.038 5.070 5.001 5.038 22,459,660 +0.07(+1.42%)
Jul 23, 2018 5.030 5.043 4.947 4.968 26,384,228 -0.10(-1.89%)
Jul 20, 2018 5.063 5.117 5.034 5.063 53,427,212 +0.23(+4.72%)
Jul 19, 2018 4.673 4.848 4.644 4.835 29,547,826 +0.03(+0.69%)
Jul 18, 2018 4.819 4.875 4.794 4.802 22,602,458 -0.04(-0.77%)
Jul 17, 2018 4.727 4.864 4.694 4.839 27,472,302 +0.10(+2.19%)
Jul 16, 2018 4.740 4.785 4.696 4.736 28,192,716 -0.04(-0.78%)
Jul 13, 2018 4.623 4.787 4.594 4.773 29,864,614 +0.16(+3.51%)
Jul 12, 2018 4.578 4.665 4.578 4.611 29,029,428 +0.08(+1.83%)
Jul 11, 2018 4.553 4.584 4.513 4.528 43,227,172 -0.05(-1.18%)
Jul 10, 2018 4.570 4.596 4.516 4.582 38,232,348 +0.05(+1.19%)
Jul 09, 2018 4.516 4.565 4.482 4.528 16,778,574 +0.01(+0.28%)
Jul 06, 2018 4.399 4.532 4.379 4.516 19,397,306 +0.09(+2.06%)
Jul 05, 2018 4.449 4.453 4.345 4.424 32,085,556 +0.02(+0.47%)
Jul 03, 2018 4.404 4.404 4.404 0 +0.11(+2.61%)
Jul 02, 2018 4.242 4.289 4.229 4.291 15,137,879 -0.02(-0.36%)
Jun 29, 2018 4.315 4.390 4.291 4.307 23,336,400 +0.03(+0.78%)
Jun 28, 2018 4.228 4.311 4.192 4.274 20,560,014 +0.15(+3.62%)
Jun 27, 2018 4.291 4.305 4.116 4.125 22,608,412 -0.17(-3.87%)
Jun 26, 2018 4.390 4.390 4.261 4.291 22,852,880 -0.05(-1.24%)
Jun 25, 2018 4.374 4.398 4.251 4.344 24,487,888 +0.02(+0.48%)
Jun 22, 2018 4.361 4.369 4.282 4.324 25,579,834 +0.01(+0.19%)
Jun 21, 2018 4.386 4.419 4.282 4.315 34,494,780 -0.08(-1.79%)
Jun 20, 2018 4.506 4.523 4.332 4.394 45,448,056 +0.03(+0.67%)
Jun 19, 2018 4.203 4.444 4.199 4.365 45,848,132 +0.17(+4.16%)
Jun 18, 2018 4.187 4.239 4.145 4.191 34,065,156 -0.10(-2.23%)
Jun 15, 2018 4.320 4.129 4.286 41,840,636 +0.10(+2.28%)
Jun 14, 2018 4.440 4.452 4.174 4.191 51,051,620 -0.22(-4.99%)
Jun 13, 2018 4.490 4.506 4.340 4.411 28,146,084 -0.07(-1.48%)
Jun 12, 2018 4.494 4.573 4.442 4.477 22,446,990 -0.00(-0.09%)
Jun 11, 2018 4.643 4.656 4.459 4.481 27,081,968 -0.10(-2.26%)
Jun 08, 2018 4.552 4.647 4.353 4.585 66,447,972 +0.22(+4.94%)
Jun 07, 2018 4.457 4.469 4.158 4.369 74,981,672 -0.22(-4.79%)
Jun 06, 2018 4.560 4.589 32,245,134 -0.16(-3.32%)
Jun 05, 2018 4.921 4.942 4.714 4.747 29,313,390 -0.22(-4.43%)
Jun 04, 2018 4.954 4.991 4.925 4.967 32,278,650 +0.13(+2.66%)
Jun 01, 2018 4.871 4.925 4.730 4.838 36,386,472 +0.05(+0.97%)
May 31, 2018 4.812 4.823 4.763 4.792 17,026,308 +0.02(+0.35%)
May 30, 2018 4.829 4.837 4.703 4.775 32,060,252 +0.01(+0.17%)
May 29, 2018 4.846 4.904 4.746 4.767 68,455,064 -0.31(-6.13%)
May 25, 2018 5.078 5.078 5.078 0 -0.08(-1.61%)
May 24, 2018 5.090 5.169 5.036 5.161 26,306,200 +0.03(+0.65%)
May 23, 2018 5.148 5.198 5.095 5.128 26,321,940 -0.05(-1.04%)
May 22, 2018 5.095 5.281 5.091 5.182 38,716,932 +0.17(+3.48%)
May 21, 2018 5.124 5.124 4.956 5.007 31,249,824 -0.00(-0.08%)
May 18, 2018 4.954 5.016 4.879 5.012 79,302,112 -0.11(-2.11%)
May 17, 2018 5.343 5.356 5.086 5.119 42,361,168 -0.30(-5.51%)
May 16, 2018 5.389 5.451 5.385 5.418 13,985,526 +0.04(+0.69%)
May 15, 2018 5.269 5.397 5.227 5.381 33,169,564 -0.06(-1.07%)
May 14, 2018 5.559 5.621 5.368 5.439 24,576,244 -0.13(-2.31%)
May 11, 2018 5.696 5.721 5.530 5.567 18,002,456 -0.14(-2.40%)
May 10, 2018 5.592 5.731 5.576 5.704 22,006,254 +0.21(+3.77%)
May 09, 2018 5.485 5.509 5.424 5.497 22,390,394 -0.02(-0.30%)
May 08, 2018 5.534 5.574 5.447 5.514 19,039,672 -0.01(-0.23%)
May 07, 2018 5.534 5.607 5.495 5.526 20,616,260 -0.05(-0.89%)
May 04, 2018 5.572 5.646 5.559 5.576 26,168,496 -0.05(-0.88%)
May 03, 2018 5.709 5.719 5.567 5.626 27,946,784 -0.08(-1.45%)
May 02, 2018 5.879 5.891 5.671 5.709 33,335,192 -0.31(-5.09%)
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.