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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 4.955 4.959 4.865 4.909 34,423,932 -0.12(-2.44%)
Oct 30, 2017 5.074 5.116 4.968 5.032 42,105,056 -0.12(-2.38%)
Oct 27, 2017 5.135 5.189 5.070 5.154 24,916,894 +0.07(+1.28%)
Oct 26, 2017 5.246 5.254 5.074 5.089 17,197,674 -0.15(-2.78%)
Oct 25, 2017 5.192 5.238 5.091 5.235 25,218,162 +0.07(+1.34%)
Oct 24, 2017 5.154 5.177 5.062 5.166 27,681,144 +0.02(+0.37%)
Oct 23, 2017 5.215 5.269 5.129 5.146 13,958,543 -0.13(-2.40%)
Oct 20, 2017 5.334 5.342 5.265 5.273 11,849,244 -0.03(-0.65%)
Oct 19, 2017 5.300 5.311 5.254 5.307 10,546,367 -0.04(-0.72%)
Oct 18, 2017 5.361 5.378 5.296 5.346 16,804,662 -0.01(-0.21%)
Oct 17, 2017 5.353 5.357 5.288 5.357 17,833,284 -0.00(-0.07%)
Oct 16, 2017 5.403 5.415 5.327 5.361 16,906,090 -0.05(-0.99%)
Oct 13, 2017 5.476 5.480 5.380 5.415 30,483,720 +0.03(+0.64%)
Oct 12, 2017 5.430 5.442 5.365 5.380 17,691,682 -0.05(-0.99%)
Oct 11, 2017 5.457 5.472 5.393 5.434 29,065,890 +0.02(+0.35%)
Oct 10, 2017 5.388 5.461 5.376 5.415 24,814,858 +0.11(+2.10%)
Oct 09, 2017 5.369 5.384 5.281 5.304 13,130,900 -0.11(-2.12%)
Oct 06, 2017 5.430 5.430 5.365 5.419 16,695,664 -0.08(-1.39%)
Oct 05, 2017 5.514 5.589 5.484 5.495 26,464,502 +0.05(+0.99%)
Oct 04, 2017 5.476 5.499 5.426 5.442 16,723,677 -0.00(-0.07%)
Oct 03, 2017 5.281 5.445 5.254 5.445 21,254,710 +0.17(+3.20%)
Oct 02, 2017 5.219 5.288 5.200 5.277 14,330,768 +0.03(+0.54%)
Sep 29, 2017 5.244 5.271 5.212 5.248 17,292,910 +0.08(+1.48%)
Sep 28, 2017 5.164 5.198 5.134 5.172 26,531,918 -0.01(-0.15%)
Sep 27, 2017 5.198 5.218 5.129 5.179 37,635,020 -0.03(-0.59%)
Sep 26, 2017 5.225 5.279 5.206 5.210 22,981,330 +0.01(+0.15%)
Sep 25, 2017 5.290 5.298 5.191 5.202 23,321,844 -0.11(-2.16%)
Sep 22, 2017 5.275 5.359 5.256 5.317 14,841,069 +0.04(+0.73%)
Sep 21, 2017 5.309 5.367 5.246 5.279 27,087,778 -0.02(-0.36%)
Sep 20, 2017 5.340 5.354 5.225 5.298 23,058,008 -0.02(-0.43%)
Sep 19, 2017 5.348 5.348 5.267 5.321 29,169,190 -0.03(-0.64%)
Sep 18, 2017 5.352 5.409 5.319 5.355 23,303,390 +0.00(+0.07%)
Sep 15, 2017 5.241 5.367 5.229 5.352 25,576,792 +0.09(+1.67%)
Sep 14, 2017 5.218 5.275 5.195 5.264 24,385,982 +0.03(+0.59%)
Sep 13, 2017 5.195 5.265 5.175 5.233 30,973,560 +0.02(+0.37%)
Sep 12, 2017 5.218 5.279 5.187 5.214 24,107,070 -0.04(-0.80%)
Sep 11, 2017 5.248 5.332 5.245 5.256 23,353,638 +0.08(+1.48%)
Sep 08, 2017 5.210 5.218 5.160 5.179 42,886,428 -0.00(-0.07%)
Sep 07, 2017 5.175 5.216 5.133 5.183 34,033,024 -0.02(-0.29%)
Sep 06, 2017 5.091 5.221 5.082 5.198 42,668,968 +0.18(+3.59%)
Sep 05, 2017 5.087 5.103 4.947 5.018 41,469,644 +0.01(+0.23%)
Sep 01, 2017 4.980 5.064 4.957 5.007 25,168,148 +0.12(+2.39%)
Aug 31, 2017 4.963 4.971 4.879 4.890 26,803,482 -0.03(-0.70%)
Aug 30, 2017 4.932 4.940 4.896 4.925 18,463,230 -0.03(-0.54%)
Aug 29, 2017 4.863 4.963 4.848 4.951 32,723,884 +0.02(+0.47%)
Aug 28, 2017 4.974 4.986 4.913 4.928 15,276,553 -0.06(-1.15%)
Aug 25, 2017 5.013 4.959 4.986 20,082,242 -0.02(-0.46%)
Aug 24, 2017 4.986 5.036 4.969 5.009 24,573,508 +0.05(+0.93%)
Aug 23, 2017 4.886 4.986 4.886 4.963 34,070,028 +0.09(+1.81%)
Aug 22, 2017 4.844 4.925 4.837 4.875 20,895,884 +0.11(+2.41%)
Aug 21, 2017 4.863 4.869 4.748 4.760 16,836,878 -0.09(-1.89%)
Aug 18, 2017 4.775 4.863 4.758 4.852 21,691,188 +0.13(+2.84%)
Aug 17, 2017 4.775 4.793 4.714 4.718 18,804,386 -0.10(-2.14%)
Aug 16, 2017 4.802 4.844 4.745 4.821 19,533,468 +0.04(+0.88%)
Aug 15, 2017 4.764 4.810 4.745 4.779 21,056,696 +0.06(+1.27%)
Aug 14, 2017 4.674 4.780 4.666 4.719 20,690,054 +0.03(+0.73%)
Aug 11, 2017 4.647 4.715 4.607 4.685 17,935,788 +0.04(+0.90%)
Aug 10, 2017 4.715 4.719 4.640 4.643 19,356,762 -0.09(-1.92%)
Aug 09, 2017 4.723 4.751 4.708 4.734 22,399,280 -0.07(-1.42%)
Aug 08, 2017 4.746 4.852 4.742 4.803 46,629,960 +0.05(+1.04%)
Aug 07, 2017 4.666 4.761 4.659 4.753 17,489,236 +0.07(+1.46%)
Aug 04, 2017 4.719 4.738 4.666 4.685 14,434,558 -0.02(-0.48%)
Aug 03, 2017 4.704 4.731 4.685 4.708 43,790,272 -0.02(-0.32%)
Aug 02, 2017 4.624 4.731 4.617 4.723 39,517,496 +0.07(+1.47%)
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.