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 )

6.210 +0.110 (+1.80%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 2, 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 (%)
Sep 28, 2018 4.503 4.540 4.443 4.511 39,827,728 -0.07(-1.44%)
Sep 27, 2018 4.490 4.614 4.470 4.577 55,168,968 +0.16(+3.72%)
Sep 26, 2018 4.392 4.503 4.371 4.412 36,162,644 +0.08(+1.80%)
Sep 25, 2018 4.203 4.355 4.195 4.334 32,219,602 +0.01(+0.29%)
Sep 24, 2018 4.437 4.462 4.291 4.322 35,758,124 -0.14(-3.22%)
Sep 21, 2018 4.379 4.525 4.365 4.466 36,301,956 +0.09(+2.16%)
Sep 20, 2018 4.392 4.441 4.318 4.371 28,433,372 +0.05(+1.24%)
Sep 19, 2018 4.260 4.384 4.244 4.318 39,446,192 +0.04(+0.96%)
Sep 18, 2018 4.297 4.338 4.260 4.277 34,213,236 -0.02(-0.38%)
Sep 17, 2018 4.145 4.314 4.145 4.293 33,773,516 +0.14(+3.26%)
Sep 14, 2018 4.129 4.193 4.067 4.158 30,569,440 +0.09(+2.12%)
Sep 13, 2018 4.112 4.154 4.047 4.071 45,338,080 -0.07(-1.69%)
Sep 12, 2018 4.195 4.209 4.119 4.141 40,326,912 +0.03(+0.80%)
Sep 11, 2018 4.141 4.170 4.084 4.108 46,154,296 -0.20(-4.67%)
Sep 10, 2018 4.314 4.332 4.256 4.310 26,026,484 -0.04(-0.85%)
Sep 07, 2018 4.396 4.396 4.301 4.347 26,486,748 +0.09(+2.02%)
Sep 06, 2018 4.162 4.297 4.108 4.260 39,149,672 +0.12(+2.88%)
Sep 05, 2018 4.067 4.190 4.057 4.141 39,107,408 +0.05(+1.20%)
Sep 04, 2018 4.067 4.137 4.063 4.092 56,681,796 -0.19(-4.38%)
Aug 31, 2018 4.279 4.279 4.279 0 +0.14(+3.48%)
Aug 30, 2018 4.255 4.275 4.113 4.136 43,741,872 -0.19(-4.37%)
Aug 29, 2018 4.292 4.341 4.259 4.325 22,855,600 +0.07(+1.74%)
Aug 28, 2018 4.279 4.296 4.205 4.251 28,672,342 -0.07(-1.52%)
Aug 27, 2018 4.255 4.341 4.226 4.316 20,750,036 +0.14(+3.24%)
Aug 24, 2018 4.218 4.234 4.111 4.181 24,777,134 +0.03(+0.79%)
Aug 23, 2018 4.357 4.374 4.127 4.148 37,310,948 -0.21(-4.81%)
Aug 22, 2018 4.210 4.370 4.197 4.357 38,431,768 +0.06(+1.43%)
Aug 21, 2018 4.361 4.394 4.259 4.296 71,472,224 -0.14(-3.06%)
Aug 20, 2018 4.407 4.456 4.398 4.431 60,823,368 -0.00(-0.09%)
Aug 17, 2018 4.492 4.500 4.399 4.435 38,124,972 -0.11(-2.48%)
Aug 16, 2018 4.609 4.633 4.516 4.548 34,628,400 -0.01(-0.18%)
Aug 15, 2018 4.536 4.605 4.488 4.556 34,311,656 -0.08(-1.65%)
Aug 14, 2018 4.597 4.645 4.536 4.633 28,742,196 +0.11(+2.50%)
Aug 13, 2018 4.399 4.548 4.395 4.520 59,121,736 -0.02(-0.44%)
Aug 10, 2018 4.589 4.609 4.456 4.540 54,893,960 -0.22(-4.58%)
Aug 09, 2018 4.798 4.831 4.720 4.758 23,840,940 -0.10(-2.07%)
Aug 08, 2018 4.992 5.020 4.829 4.859 31,565,936 -0.08(-1.63%)
Aug 07, 2018 5.048 5.081 4.887 4.940 44,099,424 -0.07(-1.45%)
Aug 06, 2018 5.048 5.081 4.996 5.012 31,122,798 -0.08(-1.51%)
Aug 03, 2018 4.984 5.107 4.981 5.089 21,627,050 +0.19(+3.95%)
Aug 02, 2018 4.815 4.940 4.794 4.895 24,942,788 +0.02(+0.33%)
Aug 01, 2018 4.875 4.919 4.839 4.879 21,204,546 +0.05(+0.95%)
Jul 31, 2018 4.898 4.946 4.817 4.833 43,758,040 -0.25(-4.99%)
Jul 30, 2018 5.063 5.119 5.031 5.087 21,577,588 +0.08(+1.61%)
Jul 27, 2018 5.031 5.067 4.966 5.007 26,444,410 +0.04(+0.73%)
Jul 26, 2018 5.043 5.071 4.932 4.970 39,894,252 -0.15(-2.84%)
Jul 25, 2018 5.007 5.128 4.986 5.115 41,034,848 +0.22(+4.53%)
Jul 24, 2018 4.894 4.924 4.857 4.894 23,124,182 +0.07(+1.42%)
Jul 23, 2018 4.886 4.898 4.805 4.825 27,164,870 -0.09(-1.89%)
Jul 20, 2018 4.918 4.970 4.890 4.918 55,007,988 +0.22(+4.72%)
Jul 19, 2018 4.539 4.708 4.511 4.696 30,422,070 +0.03(+0.69%)
Jul 18, 2018 4.680 4.734 4.656 4.664 23,271,206 -0.04(-0.77%)
Jul 17, 2018 4.591 4.724 4.559 4.700 28,285,136 +0.10(+2.19%)
Jul 16, 2018 4.603 4.648 4.561 4.599 29,026,866 -0.04(-0.78%)
Jul 13, 2018 4.491 4.650 4.462 4.636 30,748,230 +0.16(+3.51%)
Jul 12, 2018 4.446 4.531 4.446 4.479 29,888,334 +0.08(+1.83%)
Jul 11, 2018 4.422 4.452 4.384 4.398 44,506,152 -0.05(-1.18%)
Jul 10, 2018 4.438 4.464 4.386 4.450 39,363,544 +0.05(+1.19%)
Jul 09, 2018 4.386 4.434 4.354 4.398 17,275,008 +0.01(+0.28%)
Jul 06, 2018 4.273 4.402 4.253 4.386 19,971,222 +0.09(+2.06%)
Jul 05, 2018 4.321 4.325 4.221 4.297 33,034,884 +0.02(+0.47%)
Jul 03, 2018 4.277 4.277 4.277 0 +0.11(+2.61%)
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.