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 )

5.820 -0.120 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2018 5.806 5.815 5.713 5.750 18,915,784 -0.01(-0.11%)
Nov 29, 2018 5.793 5.806 5.716 5.756 23,763,840 +0.02(+0.43%)
Nov 28, 2018 5.646 5.769 5.504 5.732 21,209,166 +0.17(+3.10%)
Nov 27, 2018 5.420 5.592 5.413 5.559 27,987,998 +0.23(+4.32%)
Nov 26, 2018 5.494 5.510 5.302 5.329 28,577,966 -0.21(-3.85%)
Nov 23, 2018 5.522 5.563 5.489 5.543 8,868,189 -0.04(-0.74%)
Nov 21, 2018 5.584 5.584 5.584 0 +0.03(+0.52%)
Nov 20, 2018 5.592 5.658 5.551 5.555 31,977,866 -0.19(-3.36%)
Nov 19, 2018 5.728 5.789 5.699 5.748 34,458,036 +0.00(+0.00%)
Nov 16, 2018 5.674 5.793 5.629 5.748 29,777,478 +0.05(+0.87%)
Nov 15, 2018 5.518 5.736 5.518 5.699 28,347,510 +0.16(+2.89%)
Nov 14, 2018 5.539 5.547 5.420 5.539 45,930,836 +0.09(+1.66%)
Nov 13, 2018 5.457 5.510 5.376 5.448 30,233,122 -0.09(-1.70%)
Nov 12, 2018 5.555 5.584 5.485 5.543 20,631,616 -0.03(-0.52%)
Nov 09, 2018 5.539 5.592 5.415 5.572 43,465,272 +0.07(+1.35%)
Nov 08, 2018 5.576 5.629 5.452 5.498 34,513,564 -0.09(-1.69%)
Nov 07, 2018 5.539 5.596 5.418 5.592 35,989,032 +0.07(+1.19%)
Nov 06, 2018 5.494 5.547 5.432 5.526 45,401,340 -0.00(-0.07%)
Nov 05, 2018 5.572 5.586 5.494 5.530 32,100,044 -0.08(-1.46%)
Nov 02, 2018 5.604 5.685 5.559 5.613 33,922,440 +0.06(+1.04%)
Nov 01, 2018 5.489 5.555 5.413 5.555 42,477,988 +0.15(+2.69%)
Oct 31, 2018 5.496 5.504 5.283 5.410 64,010,656 -0.10(-1.86%)
Oct 30, 2018 5.237 5.517 5.221 5.512 76,678,176 +0.21(+4.03%)
Oct 29, 2018 5.636 5.660 5.243 5.299 65,214,296 -0.14(-2.64%)
Oct 26, 2018 5.377 5.484 5.303 5.443 39,285,672 +0.11(+2.08%)
Oct 25, 2018 5.270 5.426 5.223 5.332 50,634,964 +0.14(+2.61%)
Oct 24, 2018 5.402 5.406 5.196 5.196 31,524,200 -0.19(-3.51%)
Oct 23, 2018 5.303 5.410 5.266 5.385 31,644,182 -0.03(-0.53%)
Oct 22, 2018 5.397 5.459 5.387 5.414 21,127,156 +0.11(+2.09%)
Oct 19, 2018 5.352 5.379 5.272 5.303 37,639,952 +0.01(+0.16%)
Oct 18, 2018 5.426 5.443 5.287 5.295 27,593,350 -0.17(-3.16%)
Oct 17, 2018 5.443 5.574 5.422 5.467 34,912,588 +0.00(+0.08%)
Oct 16, 2018 5.365 5.473 5.332 5.463 30,970,322 +0.21(+3.99%)
Oct 15, 2018 5.245 5.336 5.237 5.254 25,685,288 -0.02(-0.47%)
Oct 12, 2018 5.262 5.287 5.192 5.278 33,847,256 +0.14(+2.64%)
Oct 11, 2018 5.278 5.295 5.102 5.143 48,985,232 -0.09(-1.73%)
Oct 10, 2018 5.348 5.381 5.233 5.233 43,328,704 -0.24(-4.35%)
Oct 09, 2018 5.447 5.556 5.381 5.471 51,021,712 +0.03(+0.53%)
Oct 08, 2018 5.504 5.562 5.365 5.443 107,456,736 +0.42(+8.43%)
Oct 05, 2018 5.056 5.089 4.970 5.020 44,593,356 +0.03(+0.66%)
Oct 04, 2018 4.954 5.020 4.831 4.987 76,683,584 +0.00(+0.08%)
Oct 03, 2018 5.147 5.147 4.933 4.983 157,409,392 +0.27(+5.66%)
Oct 02, 2018 4.662 4.777 4.646 4.716 61,039,168 +0.25(+5.61%)
Oct 01, 2018 4.502 4.508 4.420 4.465 27,624,362 -0.04(-0.97%)
Sep 28, 2018 4.500 4.537 4.441 4.509 39,849,108 -0.07(-1.44%)
Sep 27, 2018 4.488 4.611 4.467 4.574 55,198,584 +0.16(+3.72%)
Sep 26, 2018 4.389 4.500 4.369 4.410 36,182,056 +0.08(+1.80%)
Sep 25, 2018 4.201 4.352 4.192 4.332 32,236,896 +0.01(+0.29%)
Sep 24, 2018 4.435 4.459 4.289 4.320 35,777,320 -0.14(-3.22%)
Sep 21, 2018 4.377 4.523 4.363 4.463 36,321,444 +0.09(+2.16%)
Sep 20, 2018 4.389 4.439 4.316 4.369 28,448,634 +0.05(+1.24%)
Sep 19, 2018 4.258 4.381 4.242 4.316 39,467,364 +0.04(+0.96%)
Sep 18, 2018 4.295 4.336 4.258 4.274 34,231,600 -0.02(-0.38%)
Sep 17, 2018 4.143 4.311 4.143 4.291 33,791,648 +0.14(+3.26%)
Sep 14, 2018 4.127 4.190 4.065 4.155 30,585,850 +0.09(+2.12%)
Sep 13, 2018 4.110 4.151 4.045 4.069 45,362,416 -0.07(-1.69%)
Sep 12, 2018 4.192 4.207 4.116 4.139 40,348,560 +0.03(+0.80%)
Sep 11, 2018 4.139 4.168 4.081 4.106 46,179,072 -0.20(-4.67%)
Sep 10, 2018 4.311 4.330 4.254 4.307 26,040,454 -0.04(-0.85%)
Sep 07, 2018 4.394 4.394 4.299 4.344 26,500,966 +0.09(+2.03%)
Sep 06, 2018 4.159 4.295 4.106 4.258 39,170,688 +0.12(+2.88%)
Sep 05, 2018 4.065 4.188 4.055 4.139 39,128,404 +0.05(+1.20%)
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.