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 )

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
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 43,741,004 -0.19(-4.37%)
Aug 29, 2018 4.292 4.341 4.259 4.325 22,855,146 +0.07(+1.74%)
Aug 28, 2018 4.279 4.296 4.205 4.251 28,671,772 -0.07(-1.52%)
Aug 27, 2018 4.255 4.341 4.226 4.316 20,749,624 +0.14(+3.24%)
Aug 24, 2018 4.218 4.234 4.111 4.181 24,776,640 +0.03(+0.79%)
Aug 23, 2018 4.357 4.374 4.127 4.148 37,310,208 -0.21(-4.81%)
Aug 22, 2018 4.210 4.370 4.197 4.357 38,431,004 +0.06(+1.43%)
Aug 21, 2018 4.362 4.394 4.259 4.296 71,470,808 -0.14(-3.06%)
Aug 20, 2018 4.407 4.456 4.399 4.431 60,822,156 -0.00(-0.09%)
Aug 17, 2018 4.492 4.500 4.399 4.436 38,124,220 -0.11(-2.48%)
Aug 16, 2018 4.609 4.633 4.516 4.548 34,627,716 -0.01(-0.18%)
Aug 15, 2018 4.536 4.605 4.488 4.557 34,310,976 -0.08(-1.65%)
Aug 14, 2018 4.597 4.645 4.536 4.633 28,741,630 +0.11(+2.50%)
Aug 13, 2018 4.399 4.548 4.395 4.520 59,120,568 -0.02(-0.44%)
Aug 10, 2018 4.589 4.609 4.456 4.540 54,892,876 -0.22(-4.58%)
Aug 09, 2018 4.798 4.831 4.720 4.758 23,840,468 -0.10(-2.07%)
Aug 08, 2018 4.992 5.020 4.829 4.859 31,565,314 -0.08(-1.63%)
Aug 07, 2018 5.048 5.081 4.887 4.940 44,098,556 -0.07(-1.45%)
Aug 06, 2018 5.048 5.081 4.996 5.012 31,122,184 -0.08(-1.51%)
Aug 03, 2018 4.984 5.107 4.982 5.089 21,626,622 +0.19(+3.95%)
Aug 02, 2018 4.815 4.940 4.794 4.895 24,942,296 +0.02(+0.33%)
Aug 01, 2018 4.875 4.919 4.839 4.879 21,204,126 +0.05(+0.95%)
Jul 31, 2018 4.898 4.946 4.817 4.833 43,757,176 -0.25(-4.99%)
Jul 30, 2018 5.063 5.120 5.031 5.087 21,577,162 +0.08(+1.61%)
Jul 27, 2018 5.031 5.067 4.966 5.007 26,443,886 +0.04(+0.73%)
Jul 26, 2018 5.043 5.071 4.932 4.970 39,893,464 -0.15(-2.84%)
Jul 25, 2018 5.007 5.128 4.987 5.116 41,034,036 +0.22(+4.53%)
Jul 24, 2018 4.894 4.924 4.858 4.894 23,123,724 +0.07(+1.42%)
Jul 23, 2018 4.886 4.898 4.805 4.825 27,164,330 -0.09(-1.89%)
Jul 20, 2018 4.918 4.970 4.890 4.918 55,006,896 +0.22(+4.72%)
Jul 19, 2018 4.539 4.708 4.511 4.696 30,421,466 +0.03(+0.69%)
Jul 18, 2018 4.680 4.735 4.656 4.664 23,270,744 -0.04(-0.77%)
Jul 17, 2018 4.591 4.724 4.559 4.700 28,284,574 +0.10(+2.19%)
Jul 16, 2018 4.604 4.648 4.561 4.600 29,026,290 -0.04(-0.78%)
Jul 13, 2018 4.491 4.650 4.462 4.636 30,747,620 +0.16(+3.51%)
Jul 12, 2018 4.446 4.531 4.446 4.479 29,887,742 +0.08(+1.83%)
Jul 11, 2018 4.422 4.452 4.384 4.398 44,505,272 -0.05(-1.18%)
Jul 10, 2018 4.438 4.464 4.386 4.450 39,362,764 +0.05(+1.19%)
Jul 09, 2018 4.386 4.434 4.354 4.398 17,274,666 +0.01(+0.28%)
Jul 06, 2018 4.273 4.402 4.253 4.386 19,970,826 +0.09(+2.06%)
Jul 05, 2018 4.321 4.325 4.221 4.297 33,034,230 +0.02(+0.47%)
Jul 03, 2018 4.277 4.277 4.277 0 +0.11(+2.61%)
Jul 02, 2018 4.120 4.166 4.108 4.168 15,585,461 -0.01(-0.35%)
Jun 29, 2018 4.191 4.263 4.167 4.183 24,030,524 +0.03(+0.78%)
Jun 28, 2018 4.106 4.187 4.071 4.150 21,171,556 +0.15(+3.62%)
Jun 27, 2018 4.167 4.181 3.997 4.005 23,280,882 -0.16(-3.87%)
Jun 26, 2018 4.263 4.263 4.138 4.167 23,532,622 -0.05(-1.24%)
Jun 25, 2018 4.247 4.271 4.128 4.219 25,216,260 +0.02(+0.48%)
Jun 22, 2018 4.235 4.243 4.159 4.199 26,340,688 +0.01(+0.19%)
Jun 21, 2018 4.259 4.292 4.159 4.191 35,520,800 -0.08(-1.79%)
Jun 20, 2018 4.376 4.392 4.207 4.267 46,799,876 +0.03(+0.67%)
Jun 19, 2018 4.082 4.316 4.078 4.239 47,211,848 +0.17(+4.16%)
Jun 18, 2018 4.066 4.116 4.026 4.070 35,078,400 -0.09(-2.23%)
Jun 15, 2018 4.195 4.009 4.163 43,085,152 +0.09(+2.28%)
Jun 14, 2018 4.312 4.324 4.054 4.070 52,570,112 -0.21(-4.99%)
Jun 13, 2018 4.360 4.376 4.215 4.283 28,983,268 -0.06(-1.48%)
Jun 12, 2018 4.364 4.441 4.314 4.348 23,114,658 -0.00(-0.09%)
Jun 11, 2018 4.509 4.521 4.330 4.352 27,887,502 -0.10(-2.26%)
Jun 08, 2018 4.420 4.513 4.227 4.453 68,424,416 +0.21(+4.94%)
Jun 07, 2018 4.328 4.340 4.038 4.243 77,211,944 -0.21(-4.79%)
Jun 06, 2018 4.429 4.457 33,204,240 -0.15(-3.32%)
Jun 05, 2018 4.779 4.799 4.578 4.610 30,185,294 -0.21(-4.43%)
Jun 04, 2018 4.811 4.847 4.783 4.823 33,238,754 +0.12(+2.66%)
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.