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 )

6.540 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Mar 01, 2019 6.052 6.085 5.994 6.026 24,329,078 -0.08(-1.24%)
Feb 28, 2019 6.186 6.193 6.056 6.102 26,835,658 -0.14(-2.29%)
Feb 27, 2019 6.231 6.270 6.199 6.244 14,255,735 -0.01(-0.10%)
Feb 26, 2019 6.244 6.275 6.209 6.251 15,200,990 +0.01(+0.10%)
Feb 25, 2019 6.374 6.381 6.231 6.244 15,841,777 -0.06(-1.03%)
Feb 22, 2019 6.303 6.355 6.283 6.309 20,145,662 +0.11(+1.85%)
Feb 21, 2019 6.127 6.216 6.071 6.195 61,877,392 +0.04(+0.70%)
Feb 20, 2019 6.232 6.327 6.145 6.151 26,852,084 -0.09(-1.48%)
Feb 19, 2019 6.207 6.294 6.201 6.244 21,365,334 -0.01(-0.10%)
Feb 15, 2019 6.226 6.263 6.139 6.250 30,570,660 +0.03(+0.50%)
Feb 14, 2019 5.954 6.269 5.935 6.219 43,332,912 +0.15(+2.44%)
Feb 13, 2019 6.151 6.176 6.016 6.071 24,375,152 -0.16(-2.58%)
Feb 12, 2019 6.158 6.294 6.121 6.232 32,379,356 +0.19(+3.17%)
Feb 11, 2019 6.114 6.121 5.960 6.040 26,798,514 -0.10(-1.61%)
Feb 08, 2019 6.189 6.213 5.972 6.139 47,406,624 +0.11(+1.84%)
Feb 07, 2019 6.114 6.121 5.957 6.028 46,388,172 -0.03(-0.51%)
Feb 06, 2019 6.176 6.213 6.046 6.059 55,839,788 -0.25(-3.92%)
Feb 05, 2019 6.442 6.460 6.281 6.306 103,084,752 -0.35(-5.29%)
Feb 04, 2019 6.497 6.670 6.473 6.658 23,940,290 +0.12(+1.89%)
Feb 01, 2019 6.479 6.553 6.436 6.534 22,994,784 -0.03(-0.53%)
Jan 31, 2019 6.526 6.643 6.507 6.569 36,241,600 +0.19(+3.00%)
Jan 30, 2019 6.291 6.415 6.180 6.378 25,329,566 +0.10(+1.57%)
Jan 29, 2019 6.316 6.322 6.260 6.279 31,528,780 +0.09(+1.40%)
Jan 28, 2019 6.081 6.260 6.069 6.192 23,048,046 +0.01(+0.20%)
Jan 25, 2019 6.162 6.236 5.532 6.180 20,206,882 +0.10(+1.62%)
Jan 24, 2019 6.112 6.174 6.069 6.081 42,001,600 -0.06(-0.91%)
Jan 23, 2019 6.100 6.146 6.020 6.137 22,598,328 +0.10(+1.74%)
Jan 22, 2019 6.087 6.137 5.976 6.032 18,160,950 -0.14(-2.30%)
Jan 18, 2019 6.205 6.229 6.125 6.174 21,886,052 +0.04(+0.70%)
Jan 17, 2019 6.020 6.155 6.020 6.131 17,026,984 -0.01(-0.10%)
Jan 16, 2019 6.106 6.180 6.081 6.137 14,848,141 -0.06(-1.00%)
Jan 15, 2019 6.192 6.229 6.087 6.199 35,687,472 -0.09(-1.38%)
Jan 14, 2019 6.192 6.322 6.174 6.285 19,122,498 +0.04(+0.69%)
Jan 11, 2019 6.205 6.254 6.155 6.242 27,615,668 -0.06(-0.98%)
Jan 10, 2019 6.304 6.412 6.223 6.304 49,579,460 -0.04(-0.58%)
Jan 09, 2019 6.285 6.371 6.273 6.341 27,879,660 +0.13(+2.09%)
Jan 08, 2019 6.087 6.236 6.044 6.211 31,350,786 +0.11(+1.82%)
Jan 07, 2019 6.180 6.196 6.050 6.100 34,602,208 -0.06(-0.90%)
Jan 04, 2019 6.032 6.220 5.992 6.155 28,482,706 +0.08(+1.32%)
Jan 03, 2019 6.007 6.143 5.958 6.075 26,125,132 +0.08(+1.34%)
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.