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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 4.675 4.685 4.627 4.655 17,525,636 +0.02(+0.35%)
May 30, 2018 4.691 4.700 4.569 4.639 33,000,478 +0.01(+0.17%)
May 29, 2018 4.708 4.764 4.611 4.631 70,462,640 -0.30(-6.13%)
May 25, 2018 4.933 4.933 4.933 0 -0.08(-1.61%)
May 24, 2018 4.945 5.022 4.893 5.014 27,077,678 +0.03(+0.65%)
May 23, 2018 5.002 5.050 4.949 4.982 27,093,880 -0.05(-1.04%)
May 22, 2018 4.949 5.131 4.946 5.034 39,852,380 +0.17(+3.48%)
May 21, 2018 4.978 4.978 4.814 4.865 32,166,282 -0.00(-0.08%)
May 18, 2018 4.812 4.873 4.740 4.869 81,627,792 -0.10(-2.11%)
May 17, 2018 5.191 5.203 4.941 4.974 43,603,488 -0.29(-5.51%)
May 16, 2018 5.236 5.296 5.232 5.264 14,395,678 +0.04(+0.69%)
May 15, 2018 5.119 5.244 5.078 5.228 34,142,324 -0.06(-1.07%)
May 14, 2018 5.401 5.461 5.215 5.284 25,296,988 -0.12(-2.31%)
May 11, 2018 5.534 5.558 5.373 5.409 18,530,412 -0.13(-2.40%)
May 10, 2018 5.433 5.568 5.417 5.542 22,651,628 +0.20(+3.77%)
May 09, 2018 5.328 5.352 5.270 5.340 23,047,034 -0.02(-0.30%)
May 08, 2018 5.377 5.415 5.292 5.356 19,598,046 -0.01(-0.23%)
May 07, 2018 5.377 5.447 5.338 5.369 21,220,870 -0.05(-0.89%)
May 04, 2018 5.413 5.485 5.401 5.417 26,935,936 -0.05(-0.88%)
May 03, 2018 5.546 5.556 5.409 5.465 28,766,376 -0.08(-1.45%)
May 02, 2018 5.711 5.723 5.510 5.546 34,312,808 -0.30(-5.08%)
May 01, 2018 5.851 5.871 5.718 5.843 10,545,629 -0.01(-0.21%)
Apr 30, 2018 5.992 6.004 5.841 5.855 12,913,348 -0.15(-2.42%)
Apr 27, 2018 6.048 6.052 5.971 6.000 13,646,399 +0.02(+0.34%)
Apr 26, 2018 5.891 5.992 5.845 5.980 15,793,641 +0.14(+2.34%)
Apr 25, 2018 5.798 5.857 5.770 5.843 15,499,837 -0.05(-0.89%)
Apr 24, 2018 5.971 6.022 5.867 5.895 14,675,207 -0.04(-0.68%)
Apr 23, 2018 5.939 5.976 5.871 5.935 12,917,083 -0.08(-1.27%)
Apr 20, 2018 6.028 6.052 5.963 6.012 17,640,404 -0.08(-1.26%)
Apr 19, 2018 6.056 6.121 6.012 6.088 19,161,398 -0.08(-1.31%)
Apr 18, 2018 6.125 6.203 6.076 6.169 17,232,344 +0.17(+2.89%)
Apr 17, 2018 5.927 6.018 5.879 5.996 20,345,670 +0.12(+1.99%)
Apr 16, 2018 5.984 5.988 5.835 5.879 27,012,536 -0.06(-1.08%)
Apr 13, 2018 6.076 6.092 5.931 5.943 14,777,789 -0.17(-2.83%)
Apr 12, 2018 6.141 6.149 6.088 6.117 12,053,233 +0.04(+0.60%)
Apr 11, 2018 5.984 6.115 5.971 6.080 15,119,878 +0.09(+1.48%)
Apr 10, 2018 5.927 6.010 5.877 5.992 18,658,348 +0.08(+1.36%)
Apr 09, 2018 6.088 6.109 5.903 5.911 22,668,322 -0.21(-3.36%)
Apr 06, 2018 6.137 6.181 6.024 6.117 16,172,965 -0.04(-0.72%)
Apr 05, 2018 6.306 6.350 6.149 6.161 28,567,490 +0.00(+0.00%)
Apr 04, 2018 5.984 6.173 5.941 6.161 26,605,306 +0.04(+0.66%)
Apr 03, 2018 6.250 6.294 6.092 6.121 23,913,710 -0.10(-1.68%)
Apr 02, 2018 6.282 6.322 6.157 6.225 25,213,690 -0.06(-0.93%)
Mar 29, 2018 6.284 6.284 6.284 0 +0.15(+2.50%)
Mar 28, 2018 6.054 6.139 6.018 6.131 20,620,690 +0.07(+1.13%)
Mar 27, 2018 6.187 6.210 6.030 6.063 16,291,034 -0.13(-2.15%)
Mar 26, 2018 6.208 6.236 6.115 6.195 12,324,450 +0.10(+1.59%)
Mar 23, 2018 6.083 6.220 6.063 6.099 24,977,696 +0.04(+0.66%)
Mar 22, 2018 6.079 6.153 6.028 6.059 18,157,618 -0.10(-1.70%)
Mar 21, 2018 6.135 6.183 6.099 6.163 24,851,288 +0.04(+0.72%)
Mar 20, 2018 6.139 6.147 6.034 6.119 25,452,302 -0.01(-0.20%)
Mar 19, 2018 6.244 6.276 6.123 6.131 35,103,524 -0.14(-2.19%)
Mar 16, 2018 6.292 6.383 6.252 6.268 30,898,358 -0.04(-0.70%)
Mar 15, 2018 6.304 6.340 6.199 6.312 20,934,010 -0.05(-0.76%)
Mar 14, 2018 6.486 6.486 6.302 6.361 21,733,822 -0.10(-1.56%)
Mar 13, 2018 6.538 6.550 6.431 6.461 18,268,558 -0.07(-1.05%)
Mar 12, 2018 6.465 6.542 6.445 6.530 15,672,660 +0.07(+1.12%)
Mar 09, 2018 6.437 6.490 6.401 6.457 12,688,143 +0.10(+1.58%)
Mar 08, 2018 6.425 6.433 6.300 6.357 17,775,394 -0.06(-0.88%)
Mar 07, 2018 6.330 6.413 14,804,112 -0.10(-1.61%)
Mar 06, 2018 6.558 6.590 6.502 6.518 18,489,644 +0.04(+0.62%)
Mar 05, 2018 6.296 6.481 6.276 6.477 18,693,338 +0.15(+2.29%)
Mar 02, 2018 6.264 6.353 6.199 6.332 31,280,472 +0.01(+0.19%)
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.