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 )

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2018 6.437 6.447 6.298 6.318 28,685,564 +0.02(+0.31%)
Jan 30, 2018 6.198 6.306 6.187 6.298 39,258,524 +0.04(+0.62%)
Jan 29, 2018 6.387 6.429 6.260 6.260 56,873,860 -0.28(-4.30%)
Jan 26, 2018 6.325 6.541 6.310 6.541 58,458,688 +0.18(+2.78%)
Jan 25, 2018 6.187 6.462 6.164 6.364 46,244,340 +0.16(+2.61%)
Jan 24, 2018 5.917 6.214 5.879 6.202 39,417,096 +0.46(+8.05%)
Jan 23, 2018 5.751 5.802 5.701 5.740 42,271,884 -0.08(-1.46%)
Jan 22, 2018 5.682 5.825 5.682 5.825 61,458,168 +0.13(+2.30%)
Jan 19, 2018 5.620 5.698 5.592 5.694 24,325,578 +0.08(+1.51%)
Jan 18, 2018 5.624 5.651 5.578 5.609 21,797,752 +0.01(+0.21%)
Jan 17, 2018 5.486 5.620 5.470 5.597 17,264,228 +0.09(+1.61%)
Jan 16, 2018 5.489 5.516 5.478 5.509 20,928,926 +0.07(+1.27%)
Jan 12, 2018 5.439 5.439 5.439 0 -0.01(-0.14%)
Jan 11, 2018 5.320 5.447 5.314 5.447 34,681,592 +0.16(+3.06%)
Jan 10, 2018 5.316 5.285 14,287,990 +0.02(+0.29%)
Jan 09, 2018 5.320 5.324 5.266 5.270 17,474,394 -0.07(-1.30%)
Jan 08, 2018 5.378 5.409 5.333 5.339 28,393,352 -0.07(-1.35%)
Jan 05, 2018 5.328 5.418 5.308 5.412 18,930,096 +0.07(+1.22%)
Jan 04, 2018 5.351 5.403 5.332 5.347 51,670,048 +0.07(+1.24%)
Jan 03, 2018 5.204 5.289 5.189 5.281 46,438,300 +0.07(+1.33%)
Jan 02, 2018 5.127 5.212 5.112 5.212 15,688,186 +0.21(+4.11%)
Dec 29, 2017 5.006 5.006 5.006 0 +0.03(+0.54%)
Dec 28, 2017 4.968 4.995 4.958 4.979 18,167,978 +0.04(+0.86%)
Dec 27, 2017 4.987 5.002 4.933 4.937 9,208,969 -0.03(-0.62%)
Dec 26, 2017 4.971 4.983 4.945 4.968 10,114,128 +0.02(+0.47%)
Dec 22, 2017 4.918 4.948 4.906 4.945 21,705,526 -0.03(-0.62%)
Dec 21, 2017 4.829 5.004 4.827 4.975 50,912,528 +0.18(+3.78%)
Dec 20, 2017 4.802 4.841 4.777 4.794 13,249,199 +0.00(+0.08%)
Dec 19, 2017 4.775 4.802 4.752 4.790 25,155,604 -0.02(-0.40%)
Dec 18, 2017 4.852 4.902 4.800 4.810 23,710,154 +0.05(+1.05%)
Dec 15, 2017 4.790 4.823 4.748 4.760 29,015,230 +0.03(+0.61%)
Dec 14, 2017 4.704 4.754 4.693 4.731 32,427,604 -0.09(-1.91%)
Dec 13, 2017 4.973 5.003 4.800 4.823 46,327,844 -0.25(-4.92%)
Dec 12, 2017 4.838 5.072 4.823 5.072 37,514,336 +0.12(+2.48%)
Dec 11, 2017 4.950 4.984 4.911 4.950 22,880,488 +0.01(+0.23%)
Dec 08, 2017 4.961 4.977 4.904 4.938 25,955,164 +0.02(+0.47%)
Dec 07, 2017 4.739 4.932 4.723 4.915 29,590,890 -0.05(-1.00%)
Dec 06, 2017 4.942 4.996 4.852 4.965 17,191,912 +0.05(+1.09%)
Dec 05, 2017 5.034 5.042 4.892 4.911 14,242,710 -0.03(-0.70%)
Dec 04, 2017 4.931 5.013 4.900 4.946 13,695,212 +0.10(+2.06%)
Dec 01, 2017 4.827 4.873 4.804 4.846 15,419,995 +0.03(+0.67%)
Nov 30, 2017 4.898 4.923 4.802 4.814 39,215,684 -0.16(-3.16%)
Nov 29, 2017 5.051 5.055 4.952 4.971 22,525,570 -0.13(-2.56%)
Nov 28, 2017 5.128 5.174 5.055 5.101 19,945,652 +0.06(+1.22%)
Nov 27, 2017 5.025 5.071 4.990 5.040 14,850,337 -0.03(-0.68%)
Nov 24, 2017 5.044 5.074 5.036 5.074 8,882,661 -0.01(-0.23%)
Nov 22, 2017 5.094 5.109 5.053 5.086 17,476,324 +0.01(+0.15%)
Nov 21, 2017 5.086 5.174 5.071 5.078 24,179,480 +0.03(+0.53%)
Nov 20, 2017 4.998 5.067 4.944 5.051 17,185,256 +0.05(+1.00%)
Nov 17, 2017 4.902 5.017 4.902 5.002 20,086,372 +0.10(+2.03%)
Nov 16, 2017 4.852 4.929 4.825 4.902 18,884,520 +0.10(+2.00%)
Nov 15, 2017 4.691 4.814 4.679 4.806 18,882,206 +0.06(+1.29%)
Nov 14, 2017 4.860 4.869 4.722 4.745 23,741,306 -0.12(-2.52%)
Nov 13, 2017 4.829 4.898 4.794 4.867 19,772,364 +0.00(+0.00%)
Nov 10, 2017 4.844 4.887 4.819 4.867 36,015,800 -0.03(-0.55%)
Nov 09, 2017 4.910 4.971 4.864 4.894 32,417,884 -0.11(-2.22%)
Nov 08, 2017 4.902 5.023 4.864 5.005 31,595,708 +0.18(+3.82%)
Nov 07, 2017 4.906 4.910 4.771 4.821 31,786,108 -0.13(-2.63%)
Nov 06, 2017 4.898 4.959 4.867 4.952 25,270,944 +0.10(+2.06%)
Nov 03, 2017 4.894 4.894 4.775 4.852 43,245,124 -0.01(-0.24%)
Nov 02, 2017 4.852 4.883 4.779 4.864 25,159,856 +0.01(+0.24%)
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.