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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2019 5.699 5.713 5.596 5.613 11,067,986 -0.07(-1.29%)
Sep 27, 2019 5.679 5.699 5.589 5.686 13,327,956 +0.00(+0.00%)
Sep 26, 2019 5.579 5.716 5.566 5.686 23,224,084 +0.13(+2.40%)
Sep 25, 2019 5.446 5.583 5.429 5.553 18,386,892 +0.09(+1.59%)
Sep 24, 2019 5.533 5.533 5.439 5.466 14,855,529 -0.04(-0.73%)
Sep 23, 2019 5.506 5.526 5.459 5.506 18,038,494 -0.06(-1.08%)
Sep 20, 2019 5.566 5.619 5.519 5.566 29,347,156 +0.02(+0.36%)
Sep 19, 2019 5.740 5.780 5.533 5.546 23,172,846 -0.17(-2.92%)
Sep 18, 2019 5.766 5.793 5.643 5.713 16,397,871 -0.05(-0.93%)
Sep 17, 2019 5.693 5.780 5.666 5.766 18,084,378 +0.07(+1.17%)
Sep 16, 2019 5.720 5.783 5.679 5.699 27,399,554 -0.13(-2.18%)
Sep 13, 2019 5.860 5.973 5.813 5.826 38,342,992 +0.06(+1.04%)
Sep 12, 2019 5.853 5.853 5.766 5.766 21,590,448 -0.01(-0.12%)
Sep 11, 2019 5.753 5.833 5.713 5.773 18,660,052 +0.03(+0.46%)
Sep 10, 2019 5.786 5.860 5.703 5.746 31,076,216 -0.11(-1.94%)
Sep 09, 2019 5.793 5.923 5.793 5.860 35,352,932 +0.13(+2.33%)
Sep 06, 2019 5.646 5.784 5.646 5.726 35,360,612 +0.20(+3.62%)
Sep 05, 2019 5.499 5.679 5.499 5.526 45,871,848 +0.14(+2.60%)
Sep 04, 2019 5.372 5.386 5.319 5.386 23,208,018 +0.10(+1.89%)
Sep 03, 2019 5.372 5.432 5.239 5.286 27,919,004 -0.21(-3.84%)
Aug 30, 2019 5.544 5.544 5.444 5.497 28,532,922 +0.00(+0.00%)
Aug 29, 2019 5.464 5.534 5.363 5.497 16,161,101 +0.05(+0.98%)
Aug 28, 2019 5.363 5.484 5.353 5.444 21,048,458 +0.07(+1.24%)
Aug 27, 2019 5.403 5.477 5.323 5.377 29,791,750 +0.04(+0.75%)
Aug 26, 2019 5.390 5.397 5.253 5.337 36,821,796 -0.03(-0.62%)
Aug 23, 2019 5.470 5.577 5.337 5.370 55,070,328 -0.15(-2.66%)
Aug 22, 2019 5.597 5.670 5.497 5.517 22,328,722 -0.15(-2.59%)
Aug 21, 2019 5.650 5.704 5.580 5.664 21,358,392 +0.07(+1.31%)
Aug 20, 2019 5.590 5.704 5.537 5.590 24,481,856 -0.01(-0.12%)
Aug 19, 2019 5.764 5.790 5.564 5.597 25,903,496 -0.13(-2.21%)
Aug 16, 2019 5.790 5.810 5.677 5.724 21,436,942 +0.02(+0.35%)
Aug 15, 2019 5.652 5.762 5.606 5.704 20,180,084 +0.05(+0.81%)
Aug 14, 2019 5.704 5.766 5.642 5.658 23,847,390 -0.20(-3.44%)
Aug 13, 2019 5.736 5.945 5.697 5.860 22,832,522 +0.10(+1.69%)
Aug 12, 2019 5.802 5.828 5.697 5.762 27,900,352 -0.27(-4.53%)
Aug 09, 2019 6.082 6.114 5.981 6.036 17,841,674 -0.05(-0.86%)
Aug 08, 2019 6.088 6.173 6.065 6.088 29,004,344 +0.08(+1.41%)
Aug 07, 2019 5.756 6.016 5.743 6.003 43,916,508 +0.20(+3.48%)
Aug 06, 2019 5.782 5.818 5.697 5.802 26,534,538 +0.12(+2.06%)
Aug 05, 2019 5.658 5.730 5.626 5.684 37,656,148 -0.16(-2.78%)
Aug 02, 2019 5.886 5.915 5.778 5.847 43,735,688 -0.07(-1.21%)
Aug 01, 2019 6.042 6.147 5.899 5.919 53,486,868 -0.04(-0.62%)
Jul 31, 2019 6.105 6.115 5.897 5.955 41,594,460 -0.14(-2.24%)
Jul 30, 2019 6.125 6.255 6.069 6.092 34,233,992 -0.22(-3.51%)
Jul 29, 2019 6.339 6.343 6.235 6.313 25,588,610 +0.00(+0.00%)
Jul 26, 2019 6.255 6.372 6.173 6.313 29,530,622 +0.14(+2.21%)
Jul 25, 2019 6.339 6.346 6.157 6.177 26,361,394 -0.23(-3.56%)
Jul 24, 2019 6.431 6.515 6.379 6.405 23,057,702 -0.01(-0.20%)
Jul 23, 2019 6.379 6.450 6.313 6.418 26,156,772 +0.01(+0.10%)
Jul 22, 2019 6.405 6.460 6.330 6.411 20,337,202 +0.11(+1.76%)
Jul 19, 2019 6.431 6.457 6.287 6.300 26,921,038 -0.17(-2.62%)
Jul 18, 2019 6.307 6.475 6.307 6.470 24,708,512 +0.18(+2.79%)
Jul 17, 2019 6.300 6.366 6.265 6.294 16,044,443 +0.03(+0.52%)
Jul 16, 2019 6.274 6.320 6.239 6.261 18,545,144 +0.01(+0.10%)
Jul 15, 2019 6.346 6.372 6.242 6.255 16,534,012 -0.09(-1.44%)
Jul 12, 2019 6.431 6.463 6.333 6.346 22,149,426 -0.07(-1.12%)
Jul 11, 2019 6.372 6.424 6.333 6.418 19,395,620 +0.01(+0.20%)
Jul 10, 2019 6.457 6.492 6.385 6.405 33,044,008 +0.05(+0.72%)
Jul 09, 2019 6.268 6.408 6.229 6.359 24,210,492 +0.02(+0.31%)
Jul 08, 2019 6.352 6.366 6.307 6.339 17,735,918 +0.01(+0.21%)
Jul 05, 2019 6.248 6.359 6.213 6.326 35,502,780 +0.21(+3.51%)
Jul 03, 2019 6.034 6.151 6.030 6.112 10,162,242 +0.03(+0.54%)
Jul 02, 2019 6.073 6.160 5.981 6.079 22,633,168 -0.04(-0.64%)
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.