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 )

6.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 4.505 4.542 4.446 4.514 39,804,864 -0.07(-1.44%)
Sep 27, 2018 4.493 4.616 4.472 4.579 55,137,296 +0.16(+3.72%)
Sep 26, 2018 4.394 4.505 4.374 4.415 36,141,884 +0.08(+1.80%)
Sep 25, 2018 4.205 4.357 4.197 4.337 32,201,106 +0.01(+0.29%)
Sep 24, 2018 4.440 4.464 4.294 4.324 35,737,596 -0.14(-3.22%)
Sep 21, 2018 4.382 4.528 4.368 4.468 36,281,116 +0.09(+2.16%)
Sep 20, 2018 4.394 4.444 4.320 4.374 28,417,048 +0.05(+1.24%)
Sep 19, 2018 4.263 4.386 4.246 4.320 39,423,544 +0.04(+0.96%)
Sep 18, 2018 4.300 4.341 4.263 4.279 34,193,596 -0.02(-0.38%)
Sep 17, 2018 4.148 4.316 4.148 4.296 33,754,128 +0.14(+3.26%)
Sep 14, 2018 4.131 4.195 4.070 4.160 30,551,892 +0.09(+2.12%)
Sep 13, 2018 4.115 4.156 4.049 4.074 45,312,052 -0.07(-1.69%)
Sep 12, 2018 4.197 4.211 4.121 4.144 40,303,764 +0.03(+0.80%)
Sep 11, 2018 4.144 4.172 4.086 4.111 46,127,800 -0.20(-4.67%)
Sep 10, 2018 4.316 4.335 4.259 4.312 26,011,544 -0.04(-0.85%)
Sep 07, 2018 4.398 4.398 4.304 4.349 26,471,542 +0.09(+2.03%)
Sep 06, 2018 4.164 4.300 4.111 4.263 39,127,200 +0.12(+2.88%)
Sep 05, 2018 4.070 4.193 4.059 4.144 39,084,960 +0.05(+1.20%)
Sep 04, 2018 4.070 4.139 4.065 4.094 56,649,256 -0.19(-4.38%)
Aug 31, 2018 4.282 4.282 4.282 0 +0.14(+3.48%)
Aug 30, 2018 4.257 4.278 4.115 4.138 43,716,764 -0.19(-4.37%)
Aug 29, 2018 4.294 4.343 4.261 4.327 22,842,482 +0.07(+1.74%)
Aug 28, 2018 4.282 4.298 4.208 4.253 28,655,884 -0.07(-1.52%)
Aug 27, 2018 4.257 4.343 4.228 4.319 20,738,126 +0.14(+3.24%)
Aug 24, 2018 4.220 4.237 4.113 4.183 24,762,912 +0.03(+0.79%)
Aug 23, 2018 4.360 4.376 4.130 4.150 37,289,536 -0.21(-4.81%)
Aug 22, 2018 4.212 4.372 4.200 4.360 38,409,712 +0.06(+1.43%)
Aug 21, 2018 4.364 4.397 4.261 4.298 71,431,200 -0.14(-3.06%)
Aug 20, 2018 4.409 4.458 4.401 4.434 60,788,456 -0.00(-0.09%)
Aug 17, 2018 4.495 4.503 4.402 4.438 38,103,092 -0.11(-2.48%)
Aug 16, 2018 4.612 4.636 4.519 4.551 34,608,524 -0.01(-0.18%)
Aug 15, 2018 4.539 4.607 4.490 4.559 34,291,960 -0.08(-1.65%)
Aug 14, 2018 4.599 4.648 4.539 4.636 28,725,700 +0.11(+2.50%)
Aug 13, 2018 4.402 4.551 4.398 4.523 59,087,804 -0.02(-0.44%)
Aug 10, 2018 4.591 4.612 4.458 4.543 54,862,452 -0.22(-4.58%)
Aug 09, 2018 4.801 4.833 4.722 4.761 23,827,256 -0.10(-2.07%)
Aug 08, 2018 4.995 5.023 4.831 4.862 31,547,820 -0.08(-1.63%)
Aug 07, 2018 5.051 5.084 4.890 4.942 44,074,116 -0.07(-1.45%)
Aug 06, 2018 5.051 5.084 4.999 5.015 31,104,936 -0.08(-1.51%)
Aug 03, 2018 4.987 5.110 4.984 5.092 21,614,636 +0.19(+3.95%)
Aug 02, 2018 4.817 4.942 4.797 4.898 24,928,472 +0.02(+0.33%)
Aug 01, 2018 4.878 4.922 4.841 4.882 21,192,374 +0.05(+0.95%)
Jul 31, 2018 4.901 4.949 4.820 4.836 43,732,924 -0.25(-4.99%)
Jul 30, 2018 5.066 5.122 5.034 5.090 21,565,204 +0.08(+1.61%)
Jul 27, 2018 5.034 5.070 4.969 5.009 26,429,232 +0.04(+0.73%)
Jul 26, 2018 5.046 5.074 4.935 4.973 39,871,356 -0.15(-2.84%)
Jul 25, 2018 5.009 5.130 4.989 5.118 41,011,296 +0.22(+4.53%)
Jul 24, 2018 4.897 4.927 4.860 4.897 23,110,910 +0.07(+1.42%)
Jul 23, 2018 4.888 4.901 4.808 4.828 27,149,278 -0.09(-1.89%)
Jul 20, 2018 4.921 4.973 4.892 4.921 54,976,412 +0.22(+4.72%)
Jul 19, 2018 4.542 4.711 4.513 4.699 30,404,608 +0.03(+0.69%)
Jul 18, 2018 4.683 4.737 4.659 4.667 23,257,848 -0.04(-0.77%)
Jul 17, 2018 4.594 4.727 4.562 4.703 28,268,900 +0.10(+2.19%)
Jul 16, 2018 4.606 4.650 4.564 4.602 29,010,206 -0.04(-0.78%)
Jul 13, 2018 4.493 4.652 4.465 4.638 30,730,580 +0.16(+3.51%)
Jul 12, 2018 4.449 4.534 4.449 4.481 29,871,178 +0.08(+1.83%)
Jul 11, 2018 4.425 4.455 4.386 4.400 44,480,608 -0.05(-1.18%)
Jul 10, 2018 4.441 4.467 4.388 4.453 39,340,952 +0.05(+1.19%)
Jul 09, 2018 4.388 4.437 4.356 4.400 17,265,092 +0.01(+0.28%)
Jul 06, 2018 4.275 4.404 4.255 4.388 19,959,760 +0.09(+2.06%)
Jul 05, 2018 4.324 4.328 4.223 4.300 33,015,922 +0.02(+0.47%)
Jul 03, 2018 4.279 4.279 4.279 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.