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 )

5.960 -0.070 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 29, 2018 4.155 4.227 4.131 4.147 24,238,114 +0.03(+0.78%)
Jun 28, 2018 4.071 4.151 4.036 4.115 21,354,450 +0.14(+3.62%)
Jun 27, 2018 4.131 4.145 3.963 3.971 23,481,996 -0.16(-3.87%)
Jun 26, 2018 4.227 4.227 4.103 4.131 23,735,910 -0.05(-1.24%)
Jun 25, 2018 4.211 4.235 4.093 4.183 25,434,094 +0.02(+0.48%)
Jun 22, 2018 4.199 4.207 4.123 4.163 26,568,234 +0.01(+0.19%)
Jun 21, 2018 4.223 4.255 4.123 4.155 35,827,652 -0.08(-1.79%)
Jun 20, 2018 4.339 4.355 4.171 4.231 47,204,164 +0.03(+0.67%)
Jun 19, 2018 4.047 4.279 4.043 4.203 47,619,692 +0.17(+4.16%)
Jun 18, 2018 4.031 4.081 3.991 4.035 35,381,428 -0.09(-2.23%)
Jun 15, 2018 4.159 3.975 4.127 43,457,348 +0.09(+2.28%)
Jun 14, 2018 4.275 4.287 4.019 4.035 53,024,244 -0.21(-4.99%)
Jun 13, 2018 4.323 4.339 4.179 4.247 29,233,642 -0.06(-1.48%)
Jun 12, 2018 4.327 4.403 4.277 4.311 23,314,338 -0.00(-0.09%)
Jun 11, 2018 4.470 4.482 4.293 4.315 28,128,410 -0.10(-2.26%)
Jun 08, 2018 4.383 4.474 4.191 4.415 69,015,512 +0.21(+4.94%)
Jun 07, 2018 4.291 4.303 4.003 4.207 77,878,952 -0.21(-4.79%)
Jun 06, 2018 4.391 4.419 33,491,080 -0.15(-3.32%)
Jun 05, 2018 4.738 4.758 4.538 4.570 30,446,054 -0.21(-4.43%)
Jun 04, 2018 4.770 4.805 4.742 4.782 33,525,892 +0.12(+2.66%)
Jun 01, 2018 4.690 4.742 4.554 4.658 37,792,436 +0.05(+0.99%)
May 31, 2018 4.633 4.643 4.585 4.613 17,686,712 +0.02(+0.35%)
May 30, 2018 4.649 4.657 4.527 4.597 33,303,784 +0.01(+0.17%)
May 29, 2018 4.665 4.721 4.569 4.589 71,110,256 -0.30(-6.13%)
May 25, 2018 4.888 4.888 4.888 0 -0.08(-1.61%)
May 24, 2018 4.900 4.976 4.848 4.968 27,326,548 +0.03(+0.65%)
May 23, 2018 4.956 5.004 4.904 4.936 27,342,898 -0.05(-1.04%)
May 22, 2018 4.904 5.084 4.901 4.988 40,218,660 +0.17(+3.48%)
May 21, 2018 4.932 4.932 4.771 4.820 32,461,922 -0.00(-0.08%)
May 18, 2018 4.769 4.828 4.697 4.824 82,378,032 -0.10(-2.11%)
May 17, 2018 5.144 5.156 4.896 4.928 44,004,248 -0.29(-5.51%)
May 16, 2018 5.188 5.248 5.184 5.216 14,527,988 +0.04(+0.69%)
May 15, 2018 5.072 5.196 5.032 5.180 34,456,124 -0.06(-1.07%)
May 14, 2018 5.352 5.412 5.168 5.236 25,529,492 -0.12(-2.31%)
May 11, 2018 5.483 5.507 5.324 5.360 18,700,724 -0.13(-2.40%)
May 10, 2018 5.384 5.517 5.368 5.491 22,859,818 +0.20(+3.77%)
May 09, 2018 5.280 5.304 5.222 5.292 23,258,858 -0.02(-0.30%)
May 08, 2018 5.328 5.366 5.244 5.308 19,778,170 -0.01(-0.23%)
May 07, 2018 5.328 5.398 5.290 5.320 21,415,910 -0.05(-0.89%)
May 04, 2018 5.364 5.436 5.352 5.368 27,183,502 -0.05(-0.88%)
May 03, 2018 5.495 5.505 5.360 5.416 29,030,766 -0.08(-1.45%)
May 02, 2018 5.659 5.671 5.459 5.495 34,628,176 -0.29(-5.08%)
May 01, 2018 5.797 5.817 5.666 5.789 10,642,551 -0.01(-0.21%)
Apr 30, 2018 5.937 5.949 5.787 5.801 13,032,032 -0.14(-2.42%)
Apr 27, 2018 5.993 5.997 5.917 5.945 13,771,820 +0.02(+0.34%)
Apr 26, 2018 5.837 5.937 5.791 5.925 15,938,797 +0.14(+2.34%)
Apr 25, 2018 5.745 5.803 5.717 5.789 15,642,293 -0.05(-0.89%)
Apr 24, 2018 5.917 5.967 5.813 5.841 14,810,083 -0.04(-0.68%)
Apr 23, 2018 5.885 5.921 5.817 5.881 13,035,801 -0.08(-1.27%)
Apr 20, 2018 5.973 5.997 5.909 5.957 17,802,532 -0.08(-1.26%)
Apr 19, 2018 6.001 6.065 5.957 6.033 19,337,506 -0.08(-1.31%)
Apr 18, 2018 6.069 6.147 6.021 6.113 17,390,722 +0.17(+2.89%)
Apr 17, 2018 5.873 5.963 5.825 5.941 20,532,662 +0.12(+1.99%)
Apr 16, 2018 5.929 5.933 5.781 5.825 27,260,802 -0.06(-1.08%)
Apr 13, 2018 6.021 6.037 5.877 5.889 14,913,608 -0.17(-2.83%)
Apr 12, 2018 6.085 6.093 6.033 6.061 12,164,011 +0.04(+0.60%)
Apr 11, 2018 5.929 6.059 5.917 6.025 15,258,842 +0.09(+1.48%)
Apr 10, 2018 5.873 5.955 5.823 5.937 18,829,834 +0.08(+1.36%)
Apr 09, 2018 6.033 6.053 5.849 5.857 22,876,662 -0.20(-3.36%)
Apr 06, 2018 6.081 6.125 5.969 6.061 16,321,607 -0.04(-0.72%)
Apr 05, 2018 6.249 6.292 6.093 6.105 28,830,048 +0.00(+0.00%)
Apr 04, 2018 5.929 6.117 5.887 6.105 26,849,828 +0.04(+0.66%)
Apr 03, 2018 6.193 6.237 6.037 6.065 24,133,496 -0.10(-1.68%)
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.