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 )

6.550 +0.170 (+2.66%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Sep 29, 2017 5.247 5.274 5.215 5.251 17,283,408 +0.08(+1.48%)
Sep 28, 2017 5.167 5.201 5.136 5.174 26,517,342 -0.01(-0.15%)
Sep 27, 2017 5.201 5.220 5.132 5.182 37,614,340 -0.03(-0.59%)
Sep 26, 2017 5.228 5.282 5.209 5.213 22,968,704 +0.01(+0.15%)
Sep 25, 2017 5.293 5.301 5.194 5.205 23,309,030 -0.11(-2.16%)
Sep 22, 2017 5.278 5.362 5.259 5.320 14,832,916 +0.04(+0.73%)
Sep 21, 2017 5.312 5.370 5.249 5.282 27,072,896 -0.02(-0.36%)
Sep 20, 2017 5.343 5.356 5.228 5.301 23,045,340 -0.02(-0.43%)
Sep 19, 2017 5.351 5.351 5.270 5.324 29,153,164 -0.03(-0.64%)
Sep 18, 2017 5.355 5.412 5.322 5.358 23,290,588 +0.00(+0.07%)
Sep 15, 2017 5.243 5.370 5.232 5.355 25,562,740 +0.09(+1.67%)
Sep 14, 2017 5.220 5.278 5.197 5.266 24,372,584 +0.03(+0.59%)
Sep 13, 2017 5.197 5.268 5.178 5.236 30,956,542 +0.02(+0.37%)
Sep 12, 2017 5.220 5.282 5.190 5.217 24,093,826 -0.04(-0.80%)
Sep 11, 2017 5.251 5.335 5.248 5.259 23,340,808 +0.08(+1.48%)
Sep 08, 2017 5.213 5.220 5.163 5.182 42,862,868 -0.00(-0.07%)
Sep 07, 2017 5.178 5.219 5.136 5.186 34,014,328 -0.02(-0.29%)
Sep 06, 2017 5.094 5.224 5.084 5.201 42,645,524 +0.18(+3.59%)
Sep 05, 2017 5.090 5.105 4.950 5.021 41,446,860 +0.01(+0.23%)
Sep 01, 2017 4.983 5.067 4.960 5.010 25,154,320 +0.12(+2.39%)
Aug 31, 2017 4.966 4.973 4.881 4.893 26,788,758 -0.03(-0.70%)
Aug 30, 2017 4.935 4.943 4.899 4.927 18,453,086 -0.03(-0.54%)
Aug 29, 2017 4.866 4.966 4.851 4.954 32,705,906 +0.02(+0.47%)
Aug 28, 2017 4.977 4.989 4.916 4.931 15,268,161 -0.06(-1.15%)
Aug 25, 2017 5.015 4.962 4.989 20,071,210 -0.02(-0.46%)
Aug 24, 2017 4.989 5.038 4.971 5.012 24,560,008 +0.05(+0.93%)
Aug 23, 2017 4.889 4.989 4.889 4.966 34,051,312 +0.09(+1.81%)
Aug 22, 2017 4.847 4.927 4.839 4.877 20,884,404 +0.11(+2.41%)
Aug 21, 2017 4.866 4.872 4.751 4.763 16,827,628 -0.09(-1.89%)
Aug 18, 2017 4.778 4.866 4.761 4.854 21,679,272 +0.13(+2.84%)
Aug 17, 2017 4.778 4.795 4.717 4.720 18,794,054 -0.10(-2.14%)
Aug 16, 2017 4.805 4.847 4.747 4.824 19,522,736 +0.04(+0.88%)
Aug 15, 2017 4.766 4.812 4.747 4.782 21,045,128 +0.06(+1.27%)
Aug 14, 2017 4.676 4.782 4.669 4.722 20,678,688 +0.03(+0.73%)
Aug 11, 2017 4.650 4.718 4.610 4.688 17,925,934 +0.04(+0.90%)
Aug 10, 2017 4.718 4.722 4.642 4.646 19,346,128 -0.09(-1.92%)
Aug 09, 2017 4.726 4.754 4.710 4.737 22,386,976 -0.07(-1.42%)
Aug 08, 2017 4.748 4.855 4.745 4.805 46,604,344 +0.05(+1.04%)
Aug 07, 2017 4.669 4.764 4.661 4.756 17,479,628 +0.07(+1.46%)
Aug 04, 2017 4.722 4.741 4.669 4.688 14,426,628 -0.02(-0.48%)
Aug 03, 2017 4.707 4.733 4.688 4.710 43,766,216 -0.02(-0.32%)
Aug 02, 2017 4.627 4.733 4.619 4.726 39,495,784 +0.07(+1.47%)
Aug 01, 2017 4.593 4.703 4.581 4.657 42,161,780 +0.14(+3.15%)
Jul 31, 2017 4.489 4.538 4.455 4.515 24,989,624 +0.05(+1.10%)
Jul 28, 2017 4.420 4.481 4.398 4.466 37,224,928 +0.03(+0.77%)
Jul 27, 2017 4.466 4.496 4.401 4.432 30,282,274 -0.01(-0.26%)
Jul 26, 2017 4.409 4.458 4.379 4.443 38,314,396 +0.02(+0.34%)
Jul 25, 2017 4.477 4.500 4.401 4.428 24,218,294 -0.01(-0.26%)
Jul 24, 2017 4.428 4.451 4.401 4.439 21,180,684 +0.03(+0.60%)
Jul 21, 2017 4.443 4.466 4.398 4.413 19,363,878 -0.02(-0.43%)
Jul 20, 2017 4.443 4.458 4.411 4.432 15,129,230 +0.02(+0.43%)
Jul 19, 2017 4.473 4.487 4.394 4.413 18,322,250 -0.04(-0.85%)
Jul 18, 2017 4.417 4.462 4.394 4.451 19,366,112 +0.04(+0.86%)
Jul 17, 2017 4.443 4.451 4.390 4.413 27,399,680 -0.04(-0.85%)
Jul 14, 2017 4.451 4.462 4.401 4.451 36,673,528 +0.04(+0.95%)
Jul 13, 2017 4.409 4.436 4.390 4.409 32,572,972 +0.01(+0.17%)
Jul 12, 2017 4.314 4.432 4.261 4.401 57,177,612 +0.11(+2.47%)
Jul 11, 2017 4.227 4.307 4.223 4.295 22,623,984 +0.07(+1.71%)
Jul 10, 2017 4.204 4.238 4.201 4.223 22,571,710 +0.06(+1.55%)
Jul 07, 2017 4.212 4.227 4.119 4.159 45,127,324 -0.02(-0.45%)
Jul 06, 2017 4.223 4.231 4.153 4.178 30,546,832 -0.07(-1.61%)
Jul 05, 2017 4.223 4.273 4.163 4.246 17,959,574 +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.