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 )

5.820 -0.120 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2019 5.584 5.640 5.493 5.616 34,253,584 +0.08(+1.41%)
Apr 29, 2019 5.603 5.636 5.519 5.539 22,645,674 -0.04(-0.70%)
Apr 26, 2019 5.519 5.616 5.500 5.577 13,973,483 +0.06(+1.06%)
Apr 25, 2019 5.428 5.558 5.337 5.519 23,696,794 +0.11(+2.04%)
Apr 24, 2019 5.448 5.451 5.347 5.409 23,276,660 -0.10(-1.77%)
Apr 23, 2019 5.461 5.539 5.422 5.506 15,859,817 +0.09(+1.68%)
Apr 22, 2019 5.422 5.487 5.363 5.415 16,091,414 -0.03(-0.60%)
Apr 18, 2019 5.337 5.516 5.308 5.448 26,762,770 +0.08(+1.45%)
Apr 17, 2019 5.513 5.526 5.279 5.370 35,747,728 -0.12(-2.25%)
Apr 16, 2019 5.519 5.597 5.467 5.493 49,657,724 -0.04(-0.70%)
Apr 15, 2019 5.590 5.597 5.480 5.532 22,364,032 +0.02(+0.35%)
Apr 12, 2019 5.603 5.688 5.444 5.513 48,907,500 -0.13(-2.30%)
Apr 11, 2019 5.714 5.740 5.590 5.642 25,628,666 -0.14(-2.36%)
Apr 10, 2019 5.805 5.827 5.727 5.779 26,998,594 +0.03(+0.56%)
Apr 09, 2019 5.759 5.759 5.662 5.746 15,731,238 -0.05(-0.90%)
Apr 08, 2019 5.772 5.818 5.727 5.798 14,692,901 +0.00(+0.00%)
Apr 05, 2019 5.694 5.831 5.681 5.798 19,471,548 +0.08(+1.36%)
Apr 04, 2019 5.571 5.750 5.558 5.720 20,970,188 +0.14(+2.44%)
Apr 03, 2019 5.740 5.779 5.571 5.584 50,636,668 -0.11(-1.94%)
Apr 02, 2019 5.746 5.746 5.636 5.694 22,440,094 -0.03(-0.57%)
Apr 01, 2019 5.805 5.824 5.707 5.727 34,935,340 +0.01(+0.16%)
Mar 29, 2019 5.711 5.750 5.634 5.718 38,164,620 +0.08(+1.38%)
Mar 28, 2019 5.419 5.705 5.403 5.640 51,497,556 +0.23(+4.20%)
Mar 27, 2019 5.543 5.582 5.400 5.413 48,465,480 -0.29(-5.12%)
Mar 26, 2019 5.705 5.724 5.614 5.705 25,655,460 +0.07(+1.27%)
Mar 25, 2019 5.608 5.741 5.601 5.634 27,793,328 +0.05(+0.81%)
Mar 22, 2019 5.659 5.711 5.552 5.588 64,931,948 -0.34(-5.70%)
Mar 21, 2019 6.049 6.049 5.783 5.926 50,100,864 -0.16(-2.67%)
Mar 20, 2019 6.140 6.211 6.036 6.088 29,636,030 -0.10(-1.68%)
Mar 19, 2019 6.315 6.321 6.166 6.192 32,141,442 -0.13(-2.05%)
Mar 18, 2019 6.237 6.334 6.231 6.321 19,295,342 +0.10(+1.67%)
Mar 15, 2019 6.244 6.296 6.205 6.218 31,259,004 +0.02(+0.31%)
Mar 14, 2019 6.302 6.315 6.127 6.198 26,564,992 -0.16(-2.45%)
Mar 13, 2019 6.250 6.412 6.211 6.354 21,176,346 +0.10(+1.56%)
Mar 12, 2019 6.237 6.283 6.211 6.257 20,038,322 +0.02(+0.31%)
Mar 11, 2019 6.088 6.244 6.075 6.237 25,006,892 +0.27(+4.46%)
Mar 08, 2019 5.906 6.003 5.900 5.971 18,761,906 +0.03(+0.55%)
Mar 07, 2019 5.913 5.939 5.828 5.939 66,720,072 +0.03(+0.44%)
Mar 06, 2019 6.010 6.036 5.848 5.913 31,706,576 -0.10(-1.73%)
Mar 05, 2019 6.029 6.049 5.952 6.016 11,494,189 +0.01(+0.22%)
Mar 04, 2019 6.023 6.127 5.932 6.003 15,904,165 -0.02(-0.32%)
Mar 01, 2019 6.049 6.081 5.990 6.023 24,342,450 -0.08(-1.24%)
Feb 28, 2019 6.183 6.189 6.053 6.098 26,850,410 -0.14(-2.29%)
Feb 27, 2019 6.228 6.267 6.196 6.241 14,263,571 -0.01(-0.10%)
Feb 26, 2019 6.241 6.271 6.205 6.248 15,209,346 +0.01(+0.10%)
Feb 25, 2019 6.371 6.377 6.228 6.241 15,850,485 -0.06(-1.03%)
Feb 22, 2019 6.299 6.351 6.280 6.306 20,156,736 +0.11(+1.85%)
Feb 21, 2019 6.123 6.213 6.068 6.191 61,911,404 +0.04(+0.70%)
Feb 20, 2019 6.228 6.324 6.142 6.148 26,866,842 -0.09(-1.48%)
Feb 19, 2019 6.204 6.290 6.197 6.241 21,377,078 -0.01(-0.10%)
Feb 15, 2019 6.222 6.259 6.136 6.247 30,587,462 +0.03(+0.50%)
Feb 14, 2019 5.951 6.265 5.932 6.216 43,356,728 +0.15(+2.44%)
Feb 13, 2019 6.148 6.173 6.012 6.068 24,388,550 -0.16(-2.58%)
Feb 12, 2019 6.154 6.290 6.117 6.228 32,397,154 +0.19(+3.17%)
Feb 11, 2019 6.111 6.117 5.957 6.037 26,813,242 -0.10(-1.61%)
Feb 08, 2019 6.185 6.210 5.969 6.136 47,432,680 +0.11(+1.84%)
Feb 07, 2019 6.111 6.117 5.954 6.025 46,413,668 -0.03(-0.51%)
Feb 06, 2019 6.173 6.210 6.043 6.056 55,870,480 -0.25(-3.92%)
Feb 05, 2019 6.438 6.457 6.278 6.302 103,141,408 -0.35(-5.29%)
Feb 04, 2019 6.494 6.667 6.469 6.654 23,953,448 +0.12(+1.89%)
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.