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: 6:30 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 29, 2019 5.444 5.471 5.424 5.431 10,303,723 -0.01(-0.25%)
Nov 27, 2019 5.411 5.464 5.338 5.444 42,344,228 +0.03(+0.62%)
Nov 26, 2019 5.451 5.458 5.338 5.411 53,836,636 -0.15(-2.64%)
Nov 25, 2019 5.598 5.631 5.504 5.558 30,302,522 -0.10(-1.77%)
Nov 22, 2019 5.645 5.698 5.625 5.658 14,737,739 +0.05(+0.83%)
Nov 21, 2019 5.551 5.621 5.518 5.611 28,013,566 +0.09(+1.57%)
Nov 20, 2019 5.484 5.538 5.464 5.524 12,965,320 -0.01(-0.24%)
Nov 19, 2019 5.544 5.564 5.484 5.538 22,188,514 -0.07(-1.31%)
Nov 18, 2019 5.718 5.731 5.598 5.611 13,331,991 -0.10(-1.75%)
Nov 15, 2019 5.671 5.718 5.671 5.711 10,997,062 +0.08(+1.42%)
Nov 14, 2019 5.625 5.681 5.605 5.631 19,126,934 -0.01(-0.24%)
Nov 13, 2019 5.618 5.658 5.578 5.645 25,486,728 -0.05(-0.94%)
Nov 12, 2019 5.725 5.751 5.638 5.698 24,165,676 -0.11(-1.95%)
Nov 11, 2019 5.831 5.875 5.795 5.811 71,865,344 +0.02(+0.35%)
Nov 08, 2019 5.818 5.865 5.745 5.791 27,892,758 -0.16(-2.69%)
Nov 07, 2019 5.965 5.975 5.911 5.951 22,681,378 -0.03(-0.45%)
Nov 06, 2019 6.005 6.085 5.945 5.978 33,320,632 -0.15(-2.50%)
Nov 05, 2019 6.165 6.198 6.112 6.132 61,485,764 +0.11(+1.88%)
Nov 04, 2019 6.078 6.085 5.992 6.018 22,033,414 -0.03(-0.44%)
Nov 01, 2019 6.085 6.158 5.975 6.045 27,395,160 +0.02(+0.37%)
Oct 31, 2019 6.036 6.043 5.896 6.022 30,677,038 -0.10(-1.63%)
Oct 30, 2019 5.982 6.149 5.912 6.123 33,729,300 +0.04(+0.66%)
Oct 29, 2019 6.136 6.156 6.069 6.083 19,988,164 -0.10(-1.62%)
Oct 28, 2019 6.149 6.249 6.143 6.183 26,519,928 +0.12(+1.98%)
Oct 25, 2019 6.036 6.139 6.013 6.063 24,883,358 +0.06(+1.00%)
Oct 24, 2019 6.029 6.103 5.969 6.002 29,492,916 +0.03(+0.56%)
Oct 23, 2019 5.842 6.002 5.829 5.969 39,498,836 +0.17(+2.99%)
Oct 22, 2019 5.622 5.849 5.622 5.796 41,473,564 +0.22(+3.95%)
Oct 21, 2019 5.489 5.602 5.442 5.576 19,900,220 +0.06(+1.09%)
Oct 18, 2019 5.469 5.556 5.456 5.516 14,415,759 +0.01(+0.12%)
Oct 17, 2019 5.629 5.646 5.472 5.509 26,827,730 -0.07(-1.20%)
Oct 16, 2019 5.396 5.579 5.376 5.576 22,773,868 +0.07(+1.33%)
Oct 15, 2019 5.516 5.549 5.479 5.502 18,033,342 -0.01(-0.24%)
Oct 14, 2019 5.489 5.562 5.476 5.516 13,477,921 +0.01(+0.12%)
Oct 11, 2019 5.442 5.556 5.429 5.509 28,054,540 +0.13(+2.35%)
Oct 10, 2019 5.329 5.429 5.322 5.382 32,552,792 +0.00(+0.00%)
Oct 09, 2019 5.356 5.429 5.279 5.382 21,218,278 +0.09(+1.64%)
Oct 08, 2019 5.329 5.416 5.289 5.296 29,647,196 -0.03(-0.63%)
Oct 07, 2019 5.436 5.502 5.309 5.329 33,762,712 -0.16(-2.92%)
Oct 04, 2019 5.382 5.489 5.346 5.489 73,631,552 +0.13(+2.49%)
Oct 03, 2019 5.389 5.469 5.316 5.356 50,299,620 -0.01(-0.12%)
Oct 02, 2019 5.422 5.422 5.292 5.362 24,977,852 -0.13(-2.31%)
Oct 01, 2019 5.596 5.622 5.472 5.489 17,365,028 -0.12(-2.10%)
Sep 30, 2019 5.693 5.706 5.590 5.606 11,080,287 -0.07(-1.29%)
Sep 27, 2019 5.673 5.693 5.583 5.680 13,342,770 +0.00(+0.00%)
Sep 26, 2019 5.573 5.710 5.560 5.680 23,249,898 +0.13(+2.40%)
Sep 25, 2019 5.440 5.576 5.423 5.546 18,407,328 +0.09(+1.59%)
Sep 24, 2019 5.526 5.526 5.433 5.460 14,872,041 -0.04(-0.73%)
Sep 23, 2019 5.500 5.520 5.453 5.500 18,058,542 -0.06(-1.08%)
Sep 20, 2019 5.560 5.613 5.513 5.560 29,379,774 +0.02(+0.36%)
Sep 19, 2019 5.733 5.773 5.526 5.540 23,198,602 -0.17(-2.92%)
Sep 18, 2019 5.760 5.786 5.636 5.706 16,416,096 -0.05(-0.93%)
Sep 17, 2019 5.686 5.773 5.660 5.760 18,104,478 +0.07(+1.17%)
Sep 16, 2019 5.713 5.777 5.673 5.693 27,430,006 -0.13(-2.18%)
Sep 13, 2019 5.853 5.966 5.806 5.820 38,385,608 +0.06(+1.04%)
Sep 12, 2019 5.846 5.846 5.760 5.760 21,614,446 -0.01(-0.12%)
Sep 11, 2019 5.746 5.826 5.706 5.766 18,680,792 +0.03(+0.46%)
Sep 10, 2019 5.780 5.853 5.696 5.740 31,110,756 -0.11(-1.94%)
Sep 09, 2019 5.786 5.916 5.786 5.853 35,392,228 +0.13(+2.33%)
Sep 06, 2019 5.640 5.778 5.640 5.720 35,399,912 +0.20(+3.62%)
Sep 05, 2019 5.493 5.673 5.493 5.520 45,922,832 +0.14(+2.60%)
Sep 04, 2019 5.367 5.380 5.313 5.380 23,233,814 +0.10(+1.89%)
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.