Skip to main content

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

Historical Prices

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.