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 )

6.515 +0.135 (+2.12%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 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 (%)
May 31, 2019 5.739 5.869 5.733 5.785 27,361,186 +0.07(+1.25%)
May 30, 2019 5.694 5.785 5.694 5.713 18,041,176 +0.07(+1.27%)
May 29, 2019 5.551 5.697 5.531 5.642 37,900,104 +0.18(+3.21%)
May 28, 2019 5.408 5.512 5.375 5.466 29,720,912 +0.08(+1.57%)
May 24, 2019 5.427 5.427 5.336 5.382 27,389,956 -0.02(-0.36%)
May 23, 2019 5.336 5.434 5.310 5.401 38,972,940 -0.01(-0.12%)
May 22, 2019 5.414 5.460 5.336 5.408 40,410,032 +0.06(+1.09%)
May 21, 2019 5.174 5.401 5.135 5.349 54,042,496 +0.22(+4.31%)
May 20, 2019 4.998 5.148 4.979 5.128 57,049,152 +0.14(+2.87%)
May 17, 2019 5.063 5.109 4.933 4.985 51,760,604 -0.08(-1.54%)
May 16, 2019 5.096 5.148 5.031 5.063 22,443,650 -0.09(-1.77%)
May 15, 2019 5.063 5.203 5.050 5.154 22,506,466 -0.05(-1.00%)
May 14, 2019 5.252 5.258 5.177 5.206 19,212,666 +0.01(+0.13%)
May 13, 2019 5.213 5.239 5.174 5.200 33,589,272 -0.15(-2.79%)
May 10, 2019 5.401 5.421 5.252 5.349 18,007,850 +0.00(+0.00%)
May 09, 2019 5.336 5.421 5.278 5.349 26,484,370 -0.09(-1.67%)
May 08, 2019 5.479 5.531 5.440 5.440 21,958,716 +0.08(+1.58%)
May 07, 2019 5.297 5.356 5.206 5.356 44,892,064 -0.06(-1.20%)
May 06, 2019 5.460 5.486 5.414 5.421 23,243,464 -0.16(-2.91%)
May 03, 2019 5.590 5.629 5.557 5.583 59,776,608 -0.01(-0.12%)
May 02, 2019 5.538 5.629 5.518 5.590 17,210,776 +0.05(+0.87%)
May 01, 2019 5.626 5.659 5.529 5.542 16,537,244 -0.08(-1.39%)
Apr 30, 2019 5.587 5.643 5.496 5.620 34,234,764 +0.08(+1.41%)
Apr 29, 2019 5.607 5.639 5.522 5.542 22,633,230 -0.04(-0.70%)
Apr 26, 2019 5.522 5.620 5.503 5.581 13,965,805 +0.06(+1.06%)
Apr 25, 2019 5.431 5.561 5.340 5.522 23,683,774 +0.11(+2.04%)
Apr 24, 2019 5.451 5.454 5.350 5.412 23,263,870 -0.10(-1.77%)
Apr 23, 2019 5.464 5.542 5.425 5.509 15,851,103 +0.09(+1.68%)
Apr 22, 2019 5.425 5.490 5.366 5.418 16,082,572 -0.03(-0.60%)
Apr 18, 2019 5.340 5.519 5.311 5.451 26,748,066 +0.08(+1.45%)
Apr 17, 2019 5.516 5.529 5.282 5.373 35,728,084 -0.12(-2.25%)
Apr 16, 2019 5.522 5.600 5.470 5.496 49,630,440 -0.04(-0.70%)
Apr 15, 2019 5.594 5.600 5.483 5.535 22,351,744 +0.02(+0.35%)
Apr 12, 2019 5.607 5.691 5.447 5.516 48,880,628 -0.13(-2.30%)
Apr 11, 2019 5.717 5.743 5.594 5.646 25,614,584 -0.14(-2.36%)
Apr 10, 2019 5.808 5.831 5.730 5.782 26,983,758 +0.03(+0.56%)
Apr 09, 2019 5.762 5.762 5.665 5.749 15,722,594 -0.05(-0.90%)
Apr 08, 2019 5.775 5.821 5.730 5.801 14,684,828 +0.00(+0.00%)
Apr 05, 2019 5.697 5.834 5.685 5.801 19,460,848 +0.08(+1.36%)
Apr 04, 2019 5.574 5.753 5.561 5.723 20,958,666 +0.14(+2.44%)
Apr 03, 2019 5.743 5.782 5.574 5.587 50,608,844 -0.11(-1.94%)
Apr 02, 2019 5.749 5.749 5.639 5.697 22,427,764 -0.03(-0.57%)
Apr 01, 2019 5.808 5.827 5.710 5.730 34,916,140 +0.01(+0.16%)
Mar 29, 2019 5.715 5.753 5.637 5.721 38,143,656 +0.08(+1.38%)
Mar 28, 2019 5.422 5.708 5.406 5.643 51,469,264 +0.23(+4.20%)
Mar 27, 2019 5.546 5.585 5.403 5.416 48,438,856 -0.29(-5.12%)
Mar 26, 2019 5.708 5.728 5.617 5.708 25,641,366 +0.07(+1.27%)
Mar 25, 2019 5.611 5.744 5.604 5.637 27,778,060 +0.05(+0.81%)
Mar 22, 2019 5.663 5.715 5.555 5.591 64,896,276 -0.34(-5.70%)
Mar 21, 2019 6.052 6.052 5.786 5.929 50,073,340 -0.16(-2.67%)
Mar 20, 2019 6.143 6.215 6.039 6.091 29,619,748 -0.10(-1.68%)
Mar 19, 2019 6.318 6.325 6.169 6.195 32,123,786 -0.13(-2.05%)
Mar 18, 2019 6.241 6.338 6.234 6.325 19,284,742 +0.10(+1.67%)
Mar 15, 2019 6.247 6.299 6.208 6.221 31,241,832 +0.02(+0.31%)
Mar 14, 2019 6.305 6.318 6.130 6.202 26,550,400 -0.16(-2.45%)
Mar 13, 2019 6.254 6.416 6.215 6.357 21,164,714 +0.10(+1.56%)
Mar 12, 2019 6.241 6.286 6.215 6.260 20,027,314 +0.02(+0.31%)
Mar 11, 2019 6.091 6.247 6.078 6.241 24,993,154 +0.27(+4.46%)
Mar 08, 2019 5.909 6.007 5.903 5.974 18,751,598 +0.03(+0.55%)
Mar 07, 2019 5.916 5.942 5.831 5.942 66,683,416 +0.03(+0.44%)
Mar 06, 2019 6.013 6.039 5.851 5.916 31,689,158 -0.10(-1.73%)
Mar 05, 2019 6.033 6.052 5.955 6.020 11,487,874 +0.01(+0.22%)
Mar 04, 2019 6.026 6.130 5.935 6.007 15,895,428 -0.02(-0.32%)
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.