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 )

6.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2017 5.250 5.277 5.218 5.254 17,273,830 +0.08(+1.48%)
Sep 28, 2017 5.170 5.204 5.139 5.177 26,502,646 -0.01(-0.15%)
Sep 27, 2017 5.204 5.223 5.135 5.185 37,593,496 -0.03(-0.59%)
Sep 26, 2017 5.231 5.285 5.212 5.216 22,955,976 +0.01(+0.15%)
Sep 25, 2017 5.296 5.304 5.196 5.208 23,296,114 -0.12(-2.16%)
Sep 22, 2017 5.281 5.365 5.262 5.323 14,824,696 +0.04(+0.73%)
Sep 21, 2017 5.315 5.373 5.252 5.285 27,057,894 -0.02(-0.36%)
Sep 20, 2017 5.346 5.359 5.231 5.304 23,032,570 -0.02(-0.43%)
Sep 19, 2017 5.354 5.354 5.273 5.327 29,137,008 -0.03(-0.64%)
Sep 18, 2017 5.358 5.415 5.325 5.361 23,277,680 +0.00(+0.07%)
Sep 15, 2017 5.246 5.373 5.235 5.358 25,548,574 +0.09(+1.67%)
Sep 14, 2017 5.223 5.281 5.200 5.269 24,359,078 +0.03(+0.59%)
Sep 13, 2017 5.200 5.271 5.181 5.239 30,939,388 +0.02(+0.37%)
Sep 12, 2017 5.223 5.284 5.193 5.219 24,080,474 -0.04(-0.80%)
Sep 11, 2017 5.254 5.338 5.251 5.262 23,327,874 +0.08(+1.48%)
Sep 08, 2017 5.216 5.223 5.166 5.185 42,839,116 -0.00(-0.07%)
Sep 07, 2017 5.181 5.221 5.139 5.189 33,995,480 -0.02(-0.29%)
Sep 06, 2017 5.097 5.227 5.087 5.204 42,621,892 +0.18(+3.59%)
Sep 05, 2017 5.093 5.108 4.953 5.024 41,423,892 +0.01(+0.23%)
Sep 01, 2017 4.986 5.070 4.963 5.012 25,140,380 +0.12(+2.39%)
Aug 31, 2017 4.968 4.976 4.884 4.896 26,773,910 -0.03(-0.70%)
Aug 30, 2017 4.938 4.945 4.901 4.930 18,442,860 -0.03(-0.54%)
Aug 29, 2017 4.869 4.968 4.853 4.957 32,687,780 +0.02(+0.47%)
Aug 28, 2017 4.980 4.991 4.919 4.934 15,259,699 -0.06(-1.15%)
Aug 25, 2017 5.018 4.965 4.991 20,060,086 -0.02(-0.46%)
Aug 24, 2017 4.991 5.041 4.974 5.014 24,546,396 +0.05(+0.93%)
Aug 23, 2017 4.892 4.991 4.892 4.968 34,032,440 +0.09(+1.81%)
Aug 22, 2017 4.850 4.930 4.842 4.880 20,872,830 +0.12(+2.41%)
Aug 21, 2017 4.869 4.874 4.754 4.765 16,818,302 -0.09(-1.89%)
Aug 18, 2017 4.781 4.869 4.763 4.857 21,667,256 +0.13(+2.84%)
Aug 17, 2017 4.781 4.798 4.719 4.723 18,783,640 -0.10(-2.14%)
Aug 16, 2017 4.807 4.850 4.750 4.827 19,511,918 +0.04(+0.88%)
Aug 15, 2017 4.769 4.815 4.750 4.784 21,033,464 +0.06(+1.27%)
Aug 14, 2017 4.679 4.785 4.671 4.724 20,667,228 +0.03(+0.73%)
Aug 11, 2017 4.652 4.721 4.612 4.690 17,916,000 +0.04(+0.90%)
Aug 10, 2017 4.721 4.724 4.645 4.649 19,335,406 -0.09(-1.92%)
Aug 09, 2017 4.728 4.757 4.713 4.740 22,374,568 -0.07(-1.42%)
Aug 08, 2017 4.751 4.857 4.747 4.808 46,578,512 +0.05(+1.04%)
Aug 07, 2017 4.671 4.766 4.664 4.759 17,469,940 +0.07(+1.46%)
Aug 04, 2017 4.724 4.743 4.671 4.690 14,418,633 -0.02(-0.48%)
Aug 03, 2017 4.709 4.736 4.690 4.713 43,741,960 -0.02(-0.32%)
Aug 02, 2017 4.630 4.736 4.622 4.728 39,473,896 +0.07(+1.47%)
Aug 01, 2017 4.595 4.705 4.584 4.660 42,138,412 +0.14(+3.15%)
Jul 31, 2017 4.491 4.540 4.457 4.518 24,975,778 +0.05(+1.10%)
Jul 28, 2017 4.423 4.484 4.400 4.468 37,204,300 +0.03(+0.77%)
Jul 27, 2017 4.468 4.499 4.404 4.434 30,265,492 -0.01(-0.26%)
Jul 26, 2017 4.411 4.461 4.381 4.446 38,293,164 +0.02(+0.34%)
Jul 25, 2017 4.480 4.503 4.404 4.430 24,204,874 -0.01(-0.26%)
Jul 24, 2017 4.430 4.453 4.404 4.442 21,168,948 +0.03(+0.60%)
Jul 21, 2017 4.446 4.468 4.400 4.415 19,353,148 -0.02(-0.43%)
Jul 20, 2017 4.446 4.461 4.413 4.434 15,120,846 +0.02(+0.43%)
Jul 19, 2017 4.476 4.489 4.396 4.415 18,312,098 -0.04(-0.85%)
Jul 18, 2017 4.419 4.465 4.396 4.453 19,355,380 +0.04(+0.86%)
Jul 17, 2017 4.446 4.453 4.393 4.415 27,384,496 -0.04(-0.85%)
Jul 14, 2017 4.453 4.465 4.404 4.453 36,653,208 +0.04(+0.95%)
Jul 13, 2017 4.411 4.438 4.393 4.411 32,554,922 +0.01(+0.17%)
Jul 12, 2017 4.317 4.434 4.264 4.404 57,145,928 +0.11(+2.47%)
Jul 11, 2017 4.229 4.309 4.226 4.298 22,611,448 +0.07(+1.71%)
Jul 10, 2017 4.207 4.241 4.203 4.226 22,559,202 +0.06(+1.55%)
Jul 07, 2017 4.214 4.229 4.121 4.161 45,102,316 -0.02(-0.45%)
Jul 06, 2017 4.226 4.233 4.155 4.180 30,529,906 -0.07(-1.61%)
Jul 05, 2017 4.226 4.275 4.165 4.248 17,949,622 +0.01(+0.27%)
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.