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 )

5.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2017 5.244 5.271 5.212 5.248 17,292,910 +0.08(+1.48%)
Sep 28, 2017 5.164 5.198 5.134 5.172 26,531,918 -0.01(-0.15%)
Sep 27, 2017 5.198 5.218 5.129 5.179 37,635,020 -0.03(-0.59%)
Sep 26, 2017 5.225 5.279 5.206 5.210 22,981,330 +0.01(+0.15%)
Sep 25, 2017 5.290 5.298 5.191 5.202 23,321,844 -0.11(-2.16%)
Sep 22, 2017 5.275 5.359 5.256 5.317 14,841,069 +0.04(+0.73%)
Sep 21, 2017 5.309 5.367 5.246 5.279 27,087,778 -0.02(-0.36%)
Sep 20, 2017 5.340 5.354 5.225 5.298 23,058,008 -0.02(-0.43%)
Sep 19, 2017 5.348 5.348 5.267 5.321 29,169,190 -0.03(-0.64%)
Sep 18, 2017 5.352 5.409 5.319 5.355 23,303,390 +0.00(+0.07%)
Sep 15, 2017 5.241 5.367 5.229 5.352 25,576,792 +0.09(+1.67%)
Sep 14, 2017 5.218 5.275 5.195 5.264 24,385,982 +0.03(+0.59%)
Sep 13, 2017 5.195 5.265 5.175 5.233 30,973,560 +0.02(+0.37%)
Sep 12, 2017 5.218 5.279 5.187 5.214 24,107,070 -0.04(-0.80%)
Sep 11, 2017 5.248 5.332 5.245 5.256 23,353,638 +0.08(+1.48%)
Sep 08, 2017 5.210 5.218 5.160 5.179 42,886,428 -0.00(-0.07%)
Sep 07, 2017 5.175 5.216 5.133 5.183 34,033,024 -0.02(-0.29%)
Sep 06, 2017 5.091 5.221 5.082 5.198 42,668,968 +0.18(+3.59%)
Sep 05, 2017 5.087 5.103 4.947 5.018 41,469,644 +0.01(+0.23%)
Sep 01, 2017 4.980 5.064 4.957 5.007 25,168,148 +0.12(+2.39%)
Aug 31, 2017 4.963 4.971 4.879 4.890 26,803,482 -0.03(-0.70%)
Aug 30, 2017 4.932 4.940 4.896 4.925 18,463,230 -0.03(-0.54%)
Aug 29, 2017 4.863 4.963 4.848 4.951 32,723,884 +0.02(+0.47%)
Aug 28, 2017 4.974 4.986 4.913 4.928 15,276,553 -0.06(-1.15%)
Aug 25, 2017 5.013 4.959 4.986 20,082,242 -0.02(-0.46%)
Aug 24, 2017 4.986 5.036 4.969 5.009 24,573,508 +0.05(+0.93%)
Aug 23, 2017 4.886 4.986 4.886 4.963 34,070,028 +0.09(+1.81%)
Aug 22, 2017 4.844 4.925 4.837 4.875 20,895,884 +0.11(+2.41%)
Aug 21, 2017 4.863 4.869 4.748 4.760 16,836,878 -0.09(-1.89%)
Aug 18, 2017 4.775 4.863 4.758 4.852 21,691,188 +0.13(+2.84%)
Aug 17, 2017 4.775 4.793 4.714 4.718 18,804,386 -0.10(-2.14%)
Aug 16, 2017 4.802 4.844 4.745 4.821 19,533,468 +0.04(+0.88%)
Aug 15, 2017 4.764 4.810 4.745 4.779 21,056,696 +0.06(+1.27%)
Aug 14, 2017 4.674 4.780 4.666 4.719 20,690,054 +0.03(+0.73%)
Aug 11, 2017 4.647 4.715 4.607 4.685 17,935,788 +0.04(+0.90%)
Aug 10, 2017 4.715 4.719 4.640 4.643 19,356,762 -0.09(-1.92%)
Aug 09, 2017 4.723 4.751 4.708 4.734 22,399,280 -0.07(-1.42%)
Aug 08, 2017 4.746 4.852 4.742 4.803 46,629,960 +0.05(+1.04%)
Aug 07, 2017 4.666 4.761 4.659 4.753 17,489,236 +0.07(+1.46%)
Aug 04, 2017 4.719 4.738 4.666 4.685 14,434,558 -0.02(-0.48%)
Aug 03, 2017 4.704 4.731 4.685 4.708 43,790,272 -0.02(-0.32%)
Aug 02, 2017 4.624 4.731 4.617 4.723 39,517,496 +0.07(+1.47%)
Aug 01, 2017 4.590 4.700 4.579 4.655 42,184,956 +0.14(+3.15%)
Jul 31, 2017 4.486 4.535 4.452 4.513 25,003,360 +0.05(+1.10%)
Jul 28, 2017 4.418 4.479 4.395 4.463 37,245,388 +0.03(+0.77%)
Jul 27, 2017 4.463 4.494 4.399 4.429 30,298,918 -0.01(-0.26%)
Jul 26, 2017 4.407 4.456 4.376 4.441 38,335,456 +0.02(+0.34%)
Jul 25, 2017 4.475 4.498 4.399 4.426 24,231,606 -0.01(-0.26%)
Jul 24, 2017 4.426 4.448 4.399 4.437 21,192,326 +0.03(+0.60%)
Jul 21, 2017 4.441 4.463 4.395 4.410 19,374,522 -0.02(-0.43%)
Jul 20, 2017 4.441 4.456 4.409 4.429 15,137,545 +0.02(+0.43%)
Jul 19, 2017 4.471 4.484 4.391 4.410 18,332,322 -0.04(-0.85%)
Jul 18, 2017 4.414 4.460 4.391 4.448 19,376,756 +0.04(+0.86%)
Jul 17, 2017 4.441 4.448 4.388 4.410 27,414,740 -0.04(-0.85%)
Jul 14, 2017 4.448 4.460 4.399 4.448 36,693,688 +0.04(+0.95%)
Jul 13, 2017 4.407 4.433 4.388 4.407 32,590,876 +0.01(+0.17%)
Jul 12, 2017 4.312 4.429 4.259 4.399 57,209,036 +0.11(+2.47%)
Jul 11, 2017 4.225 4.304 4.221 4.293 22,636,420 +0.07(+1.71%)
Jul 10, 2017 4.202 4.236 4.198 4.221 22,584,116 +0.06(+1.55%)
Jul 07, 2017 4.210 4.225 4.117 4.157 45,152,128 -0.02(-0.45%)
Jul 06, 2017 4.221 4.229 4.151 4.175 30,563,622 -0.07(-1.61%)
Jul 05, 2017 4.221 4.270 4.160 4.244 17,969,446 +0.01(+0.27%)
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.