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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2018 4.895 4.943 4.815 4.831 43,781,228 -0.25(-4.99%)
Jul 30, 2018 5.060 5.117 5.028 5.085 21,589,022 +0.08(+1.61%)
Jul 27, 2018 5.028 5.064 4.964 5.004 26,458,422 +0.04(+0.73%)
Jul 26, 2018 5.040 5.068 4.929 4.968 39,915,392 -0.15(-2.84%)
Jul 25, 2018 5.004 5.125 4.984 5.113 41,056,592 +0.22(+4.53%)
Jul 24, 2018 4.891 4.921 4.855 4.891 23,136,434 +0.07(+1.42%)
Jul 23, 2018 4.883 4.895 4.802 4.823 27,179,262 -0.09(-1.89%)
Jul 20, 2018 4.915 4.968 4.887 4.915 55,037,132 +0.22(+4.72%)
Jul 19, 2018 4.537 4.706 4.508 4.694 30,438,188 +0.03(+0.69%)
Jul 18, 2018 4.678 4.732 4.653 4.661 23,283,536 -0.04(-0.77%)
Jul 17, 2018 4.589 4.722 4.557 4.698 28,300,122 +0.10(+2.19%)
Jul 16, 2018 4.601 4.645 4.559 4.597 29,042,246 -0.04(-0.78%)
Jul 13, 2018 4.488 4.647 4.460 4.633 30,764,522 +0.16(+3.51%)
Jul 12, 2018 4.444 4.529 4.444 4.476 29,904,170 +0.08(+1.83%)
Jul 11, 2018 4.420 4.450 4.381 4.396 44,529,736 -0.05(-1.18%)
Jul 10, 2018 4.436 4.462 4.383 4.448 39,384,400 +0.05(+1.19%)
Jul 09, 2018 4.383 4.432 4.351 4.396 17,284,162 +0.01(+0.28%)
Jul 06, 2018 4.271 4.400 4.251 4.383 19,981,804 +0.09(+2.06%)
Jul 05, 2018 4.319 4.323 4.218 4.295 33,052,388 +0.02(+0.47%)
Jul 03, 2018 4.275 4.275 4.275 0 +0.11(+2.61%)
Jul 02, 2018 4.118 4.164 4.105 4.166 15,594,028 -0.01(-0.35%)
Jun 29, 2018 4.188 4.261 4.164 4.180 24,043,732 +0.03(+0.78%)
Jun 28, 2018 4.104 4.184 4.069 4.148 21,183,194 +0.14(+3.62%)
Jun 27, 2018 4.164 4.178 3.995 4.003 23,293,678 -0.16(-3.87%)
Jun 26, 2018 4.261 4.261 4.136 4.164 23,545,556 -0.05(-1.24%)
Jun 25, 2018 4.245 4.269 4.126 4.217 25,230,122 +0.02(+0.48%)
Jun 22, 2018 4.233 4.241 4.156 4.197 26,355,166 +0.01(+0.19%)
Jun 21, 2018 4.257 4.289 4.156 4.188 35,540,324 -0.08(-1.79%)
Jun 20, 2018 4.374 4.390 4.205 4.265 46,825,600 +0.03(+0.67%)
Jun 19, 2018 4.080 4.313 4.076 4.237 47,237,800 +0.17(+4.16%)
Jun 18, 2018 4.064 4.114 4.023 4.068 35,097,680 -0.09(-2.23%)
Jun 15, 2018 4.192 4.007 4.160 43,108,836 +0.09(+2.28%)
Jun 14, 2018 4.309 4.321 4.052 4.068 52,599,008 -0.21(-4.99%)
Jun 13, 2018 4.358 4.374 4.213 4.281 28,999,198 -0.06(-1.48%)
Jun 12, 2018 4.362 4.438 4.311 4.346 23,127,364 -0.00(-0.09%)
Jun 11, 2018 4.507 4.519 4.327 4.350 27,902,830 -0.10(-2.26%)
Jun 08, 2018 4.418 4.511 4.225 4.450 68,462,024 +0.21(+4.94%)
Jun 07, 2018 4.325 4.337 4.035 4.241 77,254,384 -0.21(-4.79%)
Jun 06, 2018 4.426 4.454 33,222,492 -0.15(-3.32%)
Jun 05, 2018 4.776 4.797 4.575 4.607 30,201,886 -0.21(-4.43%)
Jun 04, 2018 4.809 4.844 4.780 4.821 33,257,026 +0.12(+2.66%)
Jun 01, 2018 4.728 4.780 4.591 4.696 37,489,352 +0.05(+0.99%)
May 31, 2018 4.670 4.680 4.622 4.650 17,544,872 +0.02(+0.35%)
May 30, 2018 4.686 4.694 4.564 4.634 33,036,700 +0.01(+0.17%)
May 29, 2018 4.702 4.759 4.606 4.626 70,539,984 -0.30(-6.13%)
May 25, 2018 4.928 4.928 4.928 0 -0.08(-1.61%)
May 24, 2018 4.940 5.016 4.888 5.008 27,107,400 +0.03(+0.65%)
May 23, 2018 4.996 5.045 4.944 4.976 27,123,618 -0.05(-1.04%)
May 22, 2018 4.944 5.125 4.941 5.029 39,896,124 +0.17(+3.48%)
May 21, 2018 4.972 4.972 4.809 4.859 32,201,590 -0.00(-0.08%)
May 18, 2018 4.807 4.867 4.735 4.863 81,717,392 -0.10(-2.11%)
May 17, 2018 5.186 5.198 4.936 4.968 43,651,352 -0.29(-5.51%)
May 16, 2018 5.230 5.290 5.226 5.258 14,411,479 +0.04(+0.69%)
May 15, 2018 5.113 5.238 5.073 5.222 34,179,800 -0.06(-1.07%)
May 14, 2018 5.395 5.455 5.210 5.278 25,324,754 -0.12(-2.31%)
May 11, 2018 5.528 5.552 5.367 5.403 18,550,750 -0.13(-2.40%)
May 10, 2018 5.427 5.562 5.411 5.536 22,676,492 +0.20(+3.77%)
May 09, 2018 5.322 5.347 5.264 5.335 23,072,332 -0.02(-0.30%)
May 08, 2018 5.371 5.409 5.286 5.351 19,619,558 -0.01(-0.23%)
May 07, 2018 5.371 5.441 5.332 5.363 21,244,164 -0.05(-0.89%)
May 04, 2018 5.407 5.479 5.395 5.411 26,965,500 -0.05(-0.88%)
May 03, 2018 5.540 5.550 5.403 5.459 28,797,950 -0.08(-1.45%)
May 02, 2018 5.705 5.717 5.504 5.540 34,350,472 -0.30(-5.08%)
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.