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 )

5.900 +0.080 (+1.37%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 11, 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 (%)
Feb 28, 2019 6.183 6.189 6.053 6.098 26,850,410 -0.14(-2.29%)
Feb 27, 2019 6.228 6.267 6.196 6.241 14,263,571 -0.01(-0.10%)
Feb 26, 2019 6.241 6.271 6.205 6.248 15,209,346 +0.01(+0.10%)
Feb 25, 2019 6.371 6.377 6.228 6.241 15,850,485 -0.06(-1.03%)
Feb 22, 2019 6.299 6.351 6.280 6.306 20,156,736 +0.11(+1.85%)
Feb 21, 2019 6.123 6.213 6.068 6.191 61,911,404 +0.04(+0.70%)
Feb 20, 2019 6.228 6.324 6.142 6.148 26,866,842 -0.09(-1.48%)
Feb 19, 2019 6.204 6.290 6.197 6.241 21,377,078 -0.01(-0.10%)
Feb 15, 2019 6.222 6.259 6.136 6.247 30,587,462 +0.03(+0.50%)
Feb 14, 2019 5.951 6.265 5.932 6.216 43,356,728 +0.15(+2.44%)
Feb 13, 2019 6.148 6.173 6.012 6.068 24,388,550 -0.16(-2.58%)
Feb 12, 2019 6.154 6.290 6.117 6.228 32,397,154 +0.19(+3.17%)
Feb 11, 2019 6.111 6.117 5.957 6.037 26,813,242 -0.10(-1.61%)
Feb 08, 2019 6.185 6.210 5.969 6.136 47,432,680 +0.11(+1.84%)
Feb 07, 2019 6.111 6.117 5.954 6.025 46,413,668 -0.03(-0.51%)
Feb 06, 2019 6.173 6.210 6.043 6.056 55,870,480 -0.25(-3.92%)
Feb 05, 2019 6.438 6.457 6.278 6.302 103,141,408 -0.35(-5.29%)
Feb 04, 2019 6.494 6.667 6.469 6.654 23,953,448 +0.12(+1.89%)
Feb 01, 2019 6.475 6.549 6.432 6.531 23,007,422 -0.03(-0.53%)
Jan 31, 2019 6.522 6.639 6.504 6.565 36,261,516 +0.19(+3.00%)
Jan 30, 2019 6.288 6.411 6.177 6.374 25,343,488 +0.10(+1.57%)
Jan 29, 2019 6.312 6.319 6.257 6.275 31,546,110 +0.09(+1.40%)
Jan 28, 2019 6.078 6.257 6.066 6.189 23,060,714 +0.01(+0.20%)
Jan 25, 2019 6.158 6.232 5.529 6.177 20,217,988 +0.10(+1.62%)
Jan 24, 2019 6.109 6.170 6.066 6.078 42,024,684 -0.06(-0.91%)
Jan 23, 2019 6.096 6.143 6.016 6.133 22,610,750 +0.10(+1.74%)
Jan 22, 2019 6.084 6.133 5.973 6.029 18,170,932 -0.14(-2.30%)
Jan 18, 2019 6.201 6.226 6.121 6.170 21,898,080 +0.04(+0.71%)
Jan 17, 2019 6.016 6.152 6.016 6.127 17,036,342 -0.01(-0.10%)
Jan 16, 2019 6.103 6.177 6.078 6.133 14,856,302 -0.06(-1.00%)
Jan 15, 2019 6.189 6.226 6.084 6.195 35,707,084 -0.09(-1.38%)
Jan 14, 2019 6.189 6.319 6.170 6.282 19,133,008 +0.04(+0.69%)
Jan 11, 2019 6.201 6.251 6.152 6.238 27,630,846 -0.06(-0.98%)
Jan 10, 2019 6.300 6.408 6.220 6.300 49,606,708 -0.04(-0.58%)
Jan 09, 2019 6.282 6.368 6.269 6.337 27,894,984 +0.13(+2.09%)
Jan 08, 2019 6.084 6.232 6.041 6.208 31,368,018 +0.11(+1.82%)
Jan 07, 2019 6.177 6.192 6.047 6.096 34,621,228 -0.06(-0.90%)
Jan 04, 2019 6.029 6.217 5.988 6.152 28,498,362 +0.08(+1.32%)
Jan 03, 2019 6.004 6.140 5.955 6.072 26,139,492 +0.08(+1.34%)
Jan 02, 2019 5.714 6.016 5.708 5.992 36,732,248 +0.35(+6.28%)
Dec 31, 2018 5.625 5.668 5.588 5.637 12,095,524 +0.06(+1.11%)
Dec 28, 2018 5.539 5.637 5.514 5.576 16,683,269 +0.09(+1.57%)
Dec 27, 2018 5.298 5.489 5.261 5.489 33,296,878 +0.16(+3.01%)
Dec 26, 2018 5.298 5.329 5.199 5.329 44,992,684 +0.01(+0.12%)
Dec 24, 2018 5.360 5.421 5.304 5.323 9,729,988 -0.08(-1.48%)
Dec 21, 2018 5.532 5.563 5.384 5.403 26,060,130 -0.15(-2.77%)
Dec 20, 2018 5.557 5.619 5.502 5.557 48,897,324 +0.12(+2.15%)
Dec 19, 2018 5.569 5.668 5.397 5.440 25,496,020 -0.06(-1.12%)
Dec 18, 2018 5.483 5.569 5.458 5.502 25,061,738 +0.07(+1.28%)
Dec 17, 2018 5.543 5.549 5.395 5.432 22,840,226 -0.14(-2.54%)
Dec 14, 2018 5.586 5.629 5.525 5.574 13,610,983 -0.08(-1.42%)
Dec 13, 2018 5.562 5.660 5.540 5.654 14,219,867 +0.11(+2.00%)
Dec 12, 2018 5.580 5.654 5.534 5.543 28,312,496 +0.08(+1.47%)
Dec 11, 2018 5.500 5.506 5.383 5.463 22,375,646 +0.03(+0.57%)
Dec 10, 2018 5.469 5.525 5.401 5.432 22,221,874 -0.16(-2.87%)
Dec 07, 2018 5.710 5.771 5.574 5.592 26,252,916 -0.08(-1.41%)
Dec 06, 2018 5.432 5.703 5.414 5.673 27,157,048 +0.04(+0.66%)
Dec 04, 2018 5.703 5.747 5.555 5.636 20,291,998 -0.05(-0.87%)
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.