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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.717 5.731 5.614 5.630 11,033,362 -0.07(-1.29%)
Sep 27, 2019 5.697 5.717 5.607 5.704 13,286,262 +0.00(+0.00%)
Sep 26, 2019 5.597 5.734 5.583 5.704 23,151,432 +0.13(+2.40%)
Sep 25, 2019 5.463 5.600 5.446 5.570 18,329,372 +0.09(+1.59%)
Sep 24, 2019 5.550 5.550 5.456 5.483 14,809,057 -0.04(-0.73%)
Sep 23, 2019 5.523 5.543 5.476 5.523 17,982,064 -0.06(-1.08%)
Sep 20, 2019 5.583 5.637 5.537 5.583 29,255,350 +0.02(+0.36%)
Sep 19, 2019 5.758 5.798 5.550 5.563 23,100,354 -0.17(-2.92%)
Sep 18, 2019 5.784 5.811 5.660 5.731 16,346,573 -0.05(-0.93%)
Sep 17, 2019 5.711 5.798 5.684 5.784 18,027,806 +0.07(+1.17%)
Sep 16, 2019 5.737 5.801 5.697 5.717 27,313,840 -0.13(-2.18%)
Sep 13, 2019 5.878 5.992 5.831 5.845 38,223,044 +0.06(+1.04%)
Sep 12, 2019 5.871 5.871 5.784 5.784 21,522,908 -0.01(-0.12%)
Sep 11, 2019 5.771 5.851 5.731 5.791 18,601,678 +0.03(+0.46%)
Sep 10, 2019 5.804 5.878 5.721 5.764 30,979,002 -0.11(-1.94%)
Sep 09, 2019 5.811 5.942 5.811 5.878 35,242,340 +0.13(+2.33%)
Sep 06, 2019 5.664 5.802 5.664 5.744 35,249,992 +0.20(+3.62%)
Sep 05, 2019 5.517 5.697 5.517 5.543 45,728,348 +0.14(+2.60%)
Sep 04, 2019 5.389 5.403 5.336 5.403 23,135,418 +0.10(+1.89%)
Sep 03, 2019 5.389 5.450 5.255 5.302 27,831,664 -0.21(-3.85%)
Aug 30, 2019 5.561 5.561 5.461 5.514 28,442,664 +0.00(+0.00%)
Aug 29, 2019 5.481 5.551 5.380 5.514 16,109,979 +0.05(+0.98%)
Aug 28, 2019 5.380 5.501 5.370 5.461 20,981,876 +0.07(+1.24%)
Aug 27, 2019 5.421 5.494 5.340 5.394 29,697,510 +0.04(+0.75%)
Aug 26, 2019 5.407 5.414 5.270 5.354 36,705,320 -0.03(-0.62%)
Aug 23, 2019 5.488 5.595 5.354 5.387 54,896,124 -0.15(-2.66%)
Aug 22, 2019 5.615 5.688 5.514 5.534 22,258,090 -0.15(-2.59%)
Aug 21, 2019 5.668 5.722 5.598 5.682 21,290,830 +0.07(+1.31%)
Aug 20, 2019 5.608 5.722 5.554 5.608 24,404,412 -0.01(-0.12%)
Aug 19, 2019 5.782 5.809 5.581 5.615 25,821,554 -0.13(-2.21%)
Aug 16, 2019 5.809 5.829 5.695 5.742 21,369,130 -0.01(-0.25%)
Aug 15, 2019 5.704 5.816 5.658 5.756 19,996,020 +0.05(+0.81%)
Aug 14, 2019 5.756 5.819 5.694 5.710 23,629,876 -0.20(-3.44%)
Aug 13, 2019 5.789 6.000 5.750 5.914 22,624,264 +0.10(+1.69%)
Aug 12, 2019 5.855 5.881 5.750 5.816 27,645,870 -0.28(-4.53%)
Aug 09, 2019 6.138 6.170 6.036 6.092 17,678,938 -0.05(-0.86%)
Aug 08, 2019 6.144 6.230 6.121 6.144 28,739,794 +0.09(+1.41%)
Aug 07, 2019 5.809 6.072 5.796 6.059 43,515,940 +0.20(+3.48%)
Aug 06, 2019 5.835 5.871 5.750 5.855 26,292,514 +0.12(+2.06%)
Aug 05, 2019 5.710 5.783 5.678 5.737 37,312,680 -0.16(-2.78%)
Aug 02, 2019 5.940 5.970 5.831 5.901 43,336,772 -0.07(-1.21%)
Aug 01, 2019 6.098 6.203 5.954 5.973 52,999,012 -0.04(-0.62%)
Jul 31, 2019 6.162 6.171 5.951 6.010 41,213,652 -0.14(-2.24%)
Jul 30, 2019 6.181 6.313 6.125 6.148 33,920,572 -0.22(-3.51%)
Jul 29, 2019 6.398 6.401 6.293 6.372 25,354,340 +0.00(+0.00%)
Jul 26, 2019 6.313 6.431 6.231 6.372 29,260,262 +0.14(+2.21%)
Jul 25, 2019 6.398 6.405 6.214 6.234 26,120,048 -0.23(-3.56%)
Jul 24, 2019 6.490 6.575 6.437 6.464 22,846,604 -0.01(-0.20%)
Jul 23, 2019 6.437 6.510 6.372 6.477 25,917,300 +0.01(+0.10%)
Jul 22, 2019 6.464 6.520 6.388 6.470 20,151,010 +0.11(+1.76%)
Jul 19, 2019 6.490 6.516 6.346 6.359 26,674,570 -0.17(-2.62%)
Jul 18, 2019 6.365 6.535 6.365 6.529 24,482,300 +0.18(+2.79%)
Jul 17, 2019 6.359 6.424 6.323 6.352 15,897,552 +0.03(+0.52%)
Jul 16, 2019 6.332 6.378 6.296 6.319 18,375,360 +0.01(+0.10%)
Jul 15, 2019 6.405 6.431 6.300 6.313 16,382,640 -0.09(-1.44%)
Jul 12, 2019 6.490 6.523 6.391 6.405 21,946,642 -0.07(-1.12%)
Jul 11, 2019 6.431 6.483 6.391 6.477 19,218,048 +0.01(+0.20%)
Jul 10, 2019 6.516 6.552 6.444 6.464 32,741,482 +0.05(+0.72%)
Jul 09, 2019 6.326 6.467 6.286 6.418 23,988,840 +0.02(+0.31%)
Jul 08, 2019 6.411 6.424 6.365 6.398 17,573,542 +0.01(+0.21%)
Jul 05, 2019 6.306 6.418 6.270 6.385 35,177,744 +0.22(+3.51%)
Jul 03, 2019 6.089 6.208 6.086 6.168 10,069,204 +0.03(+0.54%)
Jul 02, 2019 6.129 6.217 6.037 6.135 22,425,956 -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.