Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.901 4.949 4.820 4.836 43,732,924 -0.25(-4.99%)
Jul 30, 2018 5.066 5.122 5.034 5.090 21,565,204 +0.08(+1.61%)
Jul 27, 2018 5.034 5.070 4.969 5.009 26,429,232 +0.04(+0.73%)
Jul 26, 2018 5.046 5.074 4.935 4.973 39,871,356 -0.15(-2.84%)
Jul 25, 2018 5.009 5.130 4.989 5.118 41,011,296 +0.22(+4.53%)
Jul 24, 2018 4.897 4.927 4.860 4.897 23,110,910 +0.07(+1.42%)
Jul 23, 2018 4.888 4.901 4.808 4.828 27,149,278 -0.09(-1.89%)
Jul 20, 2018 4.921 4.973 4.892 4.921 54,976,412 +0.22(+4.72%)
Jul 19, 2018 4.542 4.711 4.513 4.699 30,404,608 +0.03(+0.69%)
Jul 18, 2018 4.683 4.737 4.659 4.667 23,257,848 -0.04(-0.77%)
Jul 17, 2018 4.594 4.727 4.562 4.703 28,268,900 +0.10(+2.19%)
Jul 16, 2018 4.606 4.650 4.564 4.602 29,010,206 -0.04(-0.78%)
Jul 13, 2018 4.493 4.652 4.465 4.638 30,730,580 +0.16(+3.51%)
Jul 12, 2018 4.449 4.534 4.449 4.481 29,871,178 +0.08(+1.83%)
Jul 11, 2018 4.425 4.455 4.386 4.400 44,480,608 -0.05(-1.18%)
Jul 10, 2018 4.441 4.467 4.388 4.453 39,340,952 +0.05(+1.19%)
Jul 09, 2018 4.388 4.437 4.356 4.400 17,265,092 +0.01(+0.28%)
Jul 06, 2018 4.275 4.404 4.255 4.388 19,959,760 +0.09(+2.06%)
Jul 05, 2018 4.324 4.328 4.223 4.300 33,015,922 +0.02(+0.47%)
Jul 03, 2018 4.279 4.279 4.279 0 +0.11(+2.61%)
Jul 02, 2018 4.122 4.168 4.110 4.171 15,576,824 -0.01(-0.35%)
Jun 29, 2018 4.193 4.266 4.169 4.185 24,017,206 +0.03(+0.78%)
Jun 28, 2018 4.108 4.189 4.073 4.153 21,159,824 +0.15(+3.62%)
Jun 27, 2018 4.169 4.183 4.000 4.008 23,267,980 -0.16(-3.87%)
Jun 26, 2018 4.266 4.266 4.141 4.169 23,519,580 -0.05(-1.24%)
Jun 25, 2018 4.250 4.274 4.131 4.221 25,202,288 +0.02(+0.48%)
Jun 22, 2018 4.237 4.246 4.161 4.201 26,326,090 +0.01(+0.19%)
Jun 21, 2018 4.262 4.294 4.161 4.193 35,501,116 -0.08(-1.79%)
Jun 20, 2018 4.379 4.395 4.209 4.270 46,773,940 +0.03(+0.67%)
Jun 19, 2018 4.084 4.318 4.080 4.241 47,185,684 +0.17(+4.16%)
Jun 18, 2018 4.068 4.119 4.028 4.072 35,058,960 -0.09(-2.23%)
Jun 15, 2018 4.197 4.012 4.165 43,061,276 +0.09(+2.28%)
Jun 14, 2018 4.314 4.326 4.056 4.072 52,540,980 -0.21(-4.99%)
Jun 13, 2018 4.362 4.379 4.217 4.286 28,967,206 -0.06(-1.48%)
Jun 12, 2018 4.366 4.443 4.316 4.350 23,101,850 -0.00(-0.09%)
Jun 11, 2018 4.512 4.524 4.332 4.354 27,872,048 -0.10(-2.26%)
Jun 08, 2018 4.423 4.516 4.229 4.455 68,386,496 +0.21(+4.94%)
Jun 07, 2018 4.330 4.342 4.040 4.246 77,169,160 -0.21(-4.79%)
Jun 06, 2018 4.431 4.459 33,185,840 -0.15(-3.32%)
Jun 05, 2018 4.782 4.802 4.580 4.612 30,168,568 -0.21(-4.43%)
Jun 04, 2018 4.814 4.850 4.786 4.826 33,220,336 +0.12(+2.66%)
Jun 01, 2018 4.733 4.786 4.596 4.701 37,447,996 +0.05(+0.99%)
May 31, 2018 4.675 4.685 4.627 4.655 17,525,514 +0.02(+0.35%)
May 30, 2018 4.691 4.700 4.569 4.639 33,000,248 +0.01(+0.17%)
May 29, 2018 4.708 4.764 4.611 4.631 70,462,152 -0.30(-6.13%)
May 25, 2018 4.933 4.933 4.933 0 -0.08(-1.61%)
May 24, 2018 4.945 5.022 4.893 5.014 27,077,490 +0.03(+0.65%)
May 23, 2018 5.002 5.050 4.949 4.982 27,093,692 -0.05(-1.04%)
May 22, 2018 4.949 5.131 4.946 5.034 39,852,104 +0.17(+3.48%)
May 21, 2018 4.978 4.978 4.814 4.865 32,166,060 -0.00(-0.08%)
May 18, 2018 4.812 4.873 4.740 4.869 81,627,232 -0.10(-2.11%)
May 17, 2018 5.191 5.203 4.941 4.974 43,603,188 -0.29(-5.51%)
May 16, 2018 5.236 5.296 5.232 5.264 14,395,578 +0.04(+0.69%)
May 15, 2018 5.119 5.244 5.078 5.228 34,142,084 -0.06(-1.07%)
May 14, 2018 5.401 5.461 5.215 5.284 25,296,812 -0.12(-2.31%)
May 11, 2018 5.534 5.558 5.373 5.409 18,530,282 -0.13(-2.40%)
May 10, 2018 5.433 5.568 5.417 5.542 22,651,470 +0.20(+3.77%)
May 09, 2018 5.328 5.352 5.270 5.340 23,046,874 -0.02(-0.30%)
May 08, 2018 5.377 5.415 5.292 5.357 19,597,910 -0.01(-0.23%)
May 07, 2018 5.377 5.447 5.338 5.369 21,220,724 -0.05(-0.89%)
May 04, 2018 5.413 5.485 5.401 5.417 26,935,748 -0.05(-0.88%)
May 03, 2018 5.546 5.556 5.409 5.465 28,766,176 -0.08(-1.45%)
May 02, 2018 5.711 5.723 5.510 5.546 34,312,572 -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.