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: 7:00 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 (%)
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%)
Nov 01, 2017 4.929 4.979 4.844 4.852 27,636,232 -0.06(-1.21%)
Oct 31, 2017 4.958 4.961 4.868 4.912 34,405,016 -0.12(-2.44%)
Oct 30, 2017 5.076 5.119 4.971 5.034 42,081,920 -0.12(-2.38%)
Oct 27, 2017 5.138 5.191 5.073 5.157 24,903,204 +0.07(+1.28%)
Oct 26, 2017 5.249 5.257 5.076 5.092 17,188,226 -0.15(-2.78%)
Oct 25, 2017 5.195 5.241 5.094 5.238 25,204,306 +0.07(+1.34%)
Oct 24, 2017 5.157 5.180 5.065 5.168 27,665,934 +0.02(+0.37%)
Oct 23, 2017 5.218 5.272 5.132 5.149 13,950,873 -0.13(-2.40%)
Oct 20, 2017 5.337 5.345 5.268 5.276 11,842,733 -0.03(-0.65%)
Oct 19, 2017 5.303 5.314 5.257 5.310 10,540,572 -0.04(-0.72%)
Oct 18, 2017 5.364 5.381 5.299 5.349 16,795,428 -0.01(-0.21%)
Oct 17, 2017 5.356 5.360 5.291 5.360 17,823,486 -0.00(-0.07%)
Oct 16, 2017 5.406 5.418 5.330 5.364 16,896,800 -0.05(-0.99%)
Oct 13, 2017 5.479 5.483 5.383 5.418 30,466,970 +0.03(+0.64%)
Oct 12, 2017 5.433 5.445 5.368 5.383 17,681,962 -0.05(-0.99%)
Oct 11, 2017 5.460 5.475 5.396 5.437 29,049,920 +0.02(+0.35%)
Oct 10, 2017 5.391 5.464 5.379 5.418 24,801,224 +0.11(+2.10%)
Oct 09, 2017 5.372 5.387 5.284 5.307 13,123,685 -0.12(-2.12%)
Oct 06, 2017 5.433 5.433 5.368 5.422 16,686,490 -0.08(-1.39%)
Oct 05, 2017 5.517 5.592 5.487 5.498 26,449,960 +0.05(+0.99%)
Oct 04, 2017 5.479 5.502 5.429 5.445 16,714,488 -0.00(-0.07%)
Oct 03, 2017 5.284 5.448 5.257 5.448 21,243,032 +0.17(+3.20%)
Oct 02, 2017 5.222 5.291 5.203 5.280 14,322,894 +0.03(+0.54%)
Sep 29, 2017 5.247 5.274 5.215 5.251 17,283,408 +0.08(+1.48%)
Sep 28, 2017 5.167 5.201 5.136 5.174 26,517,342 -0.01(-0.15%)
Sep 27, 2017 5.201 5.220 5.132 5.182 37,614,340 -0.03(-0.59%)
Sep 26, 2017 5.228 5.282 5.209 5.213 22,968,704 +0.01(+0.15%)
Sep 25, 2017 5.293 5.301 5.194 5.205 23,309,030 -0.11(-2.16%)
Sep 22, 2017 5.278 5.362 5.259 5.320 14,832,916 +0.04(+0.73%)
Sep 21, 2017 5.312 5.370 5.249 5.282 27,072,896 -0.02(-0.36%)
Sep 20, 2017 5.343 5.356 5.228 5.301 23,045,340 -0.02(-0.43%)
Sep 19, 2017 5.351 5.351 5.270 5.324 29,153,164 -0.03(-0.64%)
Sep 18, 2017 5.355 5.412 5.322 5.358 23,290,588 +0.00(+0.07%)
Sep 15, 2017 5.243 5.370 5.232 5.355 25,562,740 +0.09(+1.67%)
Sep 14, 2017 5.220 5.278 5.197 5.266 24,372,584 +0.03(+0.59%)
Sep 13, 2017 5.197 5.268 5.178 5.236 30,956,542 +0.02(+0.37%)
Sep 12, 2017 5.220 5.282 5.190 5.217 24,093,826 -0.04(-0.80%)
Sep 11, 2017 5.251 5.335 5.248 5.259 23,340,808 +0.08(+1.48%)
Sep 08, 2017 5.213 5.220 5.163 5.182 42,862,868 -0.00(-0.07%)
Sep 07, 2017 5.178 5.219 5.136 5.186 34,014,328 -0.02(-0.29%)
Sep 06, 2017 5.094 5.224 5.084 5.201 42,645,524 +0.18(+3.59%)
Sep 05, 2017 5.090 5.105 4.950 5.021 41,446,860 +0.01(+0.23%)
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.