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 (%)
Jun 28, 2019 6.161 6.187 6.116 6.129 26,560,830 +0.01(+0.21%)
Jun 27, 2019 6.070 6.161 5.976 6.116 26,872,650 -0.03(-0.42%)
Jun 26, 2019 6.096 6.158 6.028 6.142 24,318,368 +0.12(+2.05%)
Jun 25, 2019 6.122 6.142 5.992 6.018 36,979,776 -0.11(-1.80%)
Jun 24, 2019 6.109 6.200 6.070 6.129 23,192,658 +0.03(+0.53%)
Jun 21, 2019 6.025 6.129 6.018 6.096 27,049,608 +0.03(+0.54%)
Jun 20, 2019 6.031 6.109 6.021 6.064 22,204,124 +0.12(+1.97%)
Jun 19, 2019 5.829 5.982 5.777 5.946 29,011,094 +0.11(+1.90%)
Jun 18, 2019 5.758 5.862 5.751 5.836 21,212,786 +0.16(+2.87%)
Jun 17, 2019 5.693 5.745 5.660 5.673 19,340,968 +0.00(+0.00%)
Jun 14, 2019 5.680 5.696 5.592 5.673 32,543,606 -0.08(-1.47%)
Jun 13, 2019 5.784 5.849 5.686 5.758 38,858,828 -0.07(-1.23%)
Jun 12, 2019 5.868 5.960 5.810 5.829 27,611,458 -0.05(-0.88%)
Jun 11, 2019 5.855 5.888 5.758 5.881 34,304,644 +0.05(+0.78%)
Jun 10, 2019 5.803 5.842 5.712 5.836 28,325,802 -0.05(-0.88%)
Jun 07, 2019 5.829 5.943 5.816 5.888 26,156,588 +0.09(+1.57%)
Jun 06, 2019 5.810 5.855 5.758 5.797 12,883,154 +0.04(+0.68%)
Jun 05, 2019 5.888 5.894 5.712 5.758 18,260,704 -0.13(-2.21%)
Jun 04, 2019 5.862 5.907 5.829 5.888 25,749,336 +0.06(+1.00%)
Jun 03, 2019 5.862 5.868 5.784 5.829 21,048,592 +0.04(+0.72%)
May 31, 2019 5.742 5.872 5.736 5.788 27,345,832 +0.07(+1.25%)
May 30, 2019 5.697 5.788 5.697 5.716 18,031,054 +0.07(+1.27%)
May 29, 2019 5.554 5.700 5.534 5.645 37,878,836 +0.18(+3.21%)
May 28, 2019 5.411 5.515 5.378 5.469 29,704,236 +0.08(+1.57%)
May 24, 2019 5.430 5.430 5.339 5.385 27,374,588 -0.02(-0.36%)
May 23, 2019 5.339 5.437 5.313 5.404 38,951,072 -0.01(-0.12%)
May 22, 2019 5.417 5.463 5.339 5.411 40,387,356 +0.06(+1.09%)
May 21, 2019 5.177 5.404 5.137 5.352 54,012,172 +0.22(+4.31%)
May 20, 2019 5.001 5.150 4.981 5.131 57,017,144 +0.14(+2.87%)
May 17, 2019 5.066 5.111 4.936 4.988 51,731,560 -0.08(-1.54%)
May 16, 2019 5.098 5.150 5.033 5.066 22,431,056 -0.09(-1.77%)
May 15, 2019 5.066 5.206 5.053 5.157 22,493,836 -0.05(-1.00%)
May 14, 2019 5.255 5.261 5.180 5.209 19,201,884 +0.01(+0.12%)
May 13, 2019 5.216 5.242 5.177 5.203 33,570,424 -0.15(-2.79%)
May 10, 2019 5.404 5.424 5.255 5.352 17,997,744 +0.00(+0.00%)
May 09, 2019 5.339 5.424 5.281 5.352 26,469,510 -0.09(-1.67%)
May 08, 2019 5.482 5.534 5.443 5.443 21,946,396 +0.08(+1.58%)
May 07, 2019 5.300 5.359 5.209 5.359 44,866,876 -0.07(-1.20%)
May 06, 2019 5.463 5.489 5.417 5.424 23,230,422 -0.16(-2.91%)
May 03, 2019 5.593 5.632 5.560 5.586 59,743,064 -0.01(-0.12%)
May 02, 2019 5.541 5.632 5.521 5.593 17,201,118 +0.05(+0.87%)
May 01, 2019 5.629 5.662 5.532 5.545 16,527,963 -0.08(-1.39%)
Apr 30, 2019 5.590 5.646 5.499 5.623 34,215,552 +0.08(+1.41%)
Apr 29, 2019 5.610 5.642 5.525 5.545 22,620,530 -0.04(-0.70%)
Apr 26, 2019 5.525 5.623 5.506 5.584 13,957,968 +0.06(+1.06%)
Apr 25, 2019 5.434 5.564 5.343 5.525 23,670,484 +0.11(+2.04%)
Apr 24, 2019 5.454 5.457 5.353 5.415 23,250,814 -0.10(-1.77%)
Apr 23, 2019 5.467 5.545 5.428 5.512 15,842,208 +0.09(+1.68%)
Apr 22, 2019 5.428 5.493 5.369 5.421 16,073,547 -0.03(-0.60%)
Apr 18, 2019 5.343 5.522 5.314 5.454 26,733,054 +0.08(+1.45%)
Apr 17, 2019 5.519 5.532 5.285 5.376 35,708,036 -0.12(-2.25%)
Apr 16, 2019 5.525 5.603 5.473 5.499 49,602,588 -0.04(-0.70%)
Apr 15, 2019 5.597 5.603 5.486 5.538 22,339,200 +0.02(+0.35%)
Apr 12, 2019 5.610 5.694 5.450 5.519 48,853,196 -0.13(-2.30%)
Apr 11, 2019 5.720 5.746 5.597 5.649 25,600,210 -0.14(-2.36%)
Apr 10, 2019 5.811 5.834 5.733 5.785 26,968,616 +0.03(+0.56%)
Apr 09, 2019 5.766 5.766 5.668 5.753 15,713,771 -0.05(-0.90%)
Apr 08, 2019 5.779 5.824 5.733 5.805 14,676,587 +0.00(+0.00%)
Apr 05, 2019 5.701 5.837 5.688 5.805 19,449,928 +0.08(+1.36%)
Apr 04, 2019 5.577 5.756 5.564 5.727 20,946,904 +0.14(+2.44%)
Apr 03, 2019 5.746 5.785 5.577 5.590 50,580,444 -0.11(-1.94%)
Apr 02, 2019 5.753 5.753 5.642 5.701 22,415,178 -0.03(-0.57%)
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.