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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2019 5.693 5.707 5.590 5.607 11,080,211 -0.07(-1.29%)
Sep 27, 2019 5.673 5.693 5.583 5.680 13,342,678 +0.00(+0.00%)
Sep 26, 2019 5.573 5.710 5.560 5.680 23,249,736 +0.13(+2.40%)
Sep 25, 2019 5.440 5.577 5.423 5.547 18,407,202 +0.09(+1.59%)
Sep 24, 2019 5.527 5.527 5.433 5.460 14,871,938 -0.04(-0.73%)
Sep 23, 2019 5.500 5.520 5.453 5.500 18,058,418 -0.06(-1.08%)
Sep 20, 2019 5.560 5.613 5.513 5.560 29,379,572 +0.02(+0.36%)
Sep 19, 2019 5.733 5.773 5.527 5.540 23,198,442 -0.17(-2.92%)
Sep 18, 2019 5.760 5.787 5.637 5.707 16,415,983 -0.05(-0.93%)
Sep 17, 2019 5.687 5.773 5.660 5.760 18,104,354 +0.07(+1.17%)
Sep 16, 2019 5.713 5.777 5.673 5.693 27,429,818 -0.13(-2.18%)
Sep 13, 2019 5.853 5.967 5.807 5.820 38,385,344 +0.06(+1.04%)
Sep 12, 2019 5.847 5.847 5.760 5.760 21,614,296 -0.01(-0.12%)
Sep 11, 2019 5.747 5.827 5.707 5.767 18,680,664 +0.03(+0.46%)
Sep 10, 2019 5.780 5.853 5.697 5.740 31,110,542 -0.11(-1.94%)
Sep 09, 2019 5.787 5.917 5.787 5.853 35,391,984 +0.13(+2.33%)
Sep 06, 2019 5.640 5.778 5.640 5.720 35,399,668 +0.20(+3.62%)
Sep 05, 2019 5.493 5.673 5.493 5.520 45,922,516 +0.14(+2.60%)
Sep 04, 2019 5.367 5.380 5.313 5.380 23,233,654 +0.10(+1.89%)
Sep 03, 2019 5.367 5.426 5.233 5.280 27,949,842 -0.21(-3.84%)
Aug 30, 2019 5.537 5.537 5.438 5.491 28,564,436 +0.00(+0.00%)
Aug 29, 2019 5.457 5.527 5.358 5.491 16,178,951 +0.05(+0.98%)
Aug 28, 2019 5.358 5.477 5.348 5.438 21,071,706 +0.07(+1.24%)
Aug 27, 2019 5.398 5.471 5.318 5.371 29,824,656 +0.04(+0.75%)
Aug 26, 2019 5.384 5.391 5.248 5.331 36,862,468 -0.03(-0.62%)
Aug 23, 2019 5.464 5.571 5.331 5.364 55,131,152 -0.15(-2.66%)
Aug 22, 2019 5.591 5.664 5.491 5.511 22,353,384 -0.15(-2.59%)
Aug 21, 2019 5.644 5.697 5.574 5.657 21,381,984 +0.07(+1.31%)
Aug 20, 2019 5.584 5.697 5.531 5.584 24,508,896 -0.01(-0.12%)
Aug 19, 2019 5.757 5.784 5.557 5.591 25,932,106 -0.13(-2.21%)
Aug 16, 2019 5.784 5.804 5.671 5.717 21,460,620 +0.02(+0.35%)
Aug 15, 2019 5.646 5.756 5.600 5.698 20,202,372 +0.05(+0.81%)
Aug 14, 2019 5.698 5.759 5.636 5.652 23,873,728 -0.20(-3.44%)
Aug 13, 2019 5.730 5.938 5.691 5.854 22,857,740 +0.10(+1.69%)
Aug 12, 2019 5.795 5.821 5.691 5.756 27,931,166 -0.27(-4.53%)
Aug 09, 2019 6.075 6.107 5.974 6.029 17,861,378 -0.05(-0.86%)
Aug 08, 2019 6.081 6.166 6.059 6.081 29,036,378 +0.08(+1.41%)
Aug 07, 2019 5.750 6.010 5.737 5.997 43,965,012 +0.20(+3.48%)
Aug 06, 2019 5.776 5.811 5.691 5.795 26,563,846 +0.12(+2.06%)
Aug 05, 2019 5.652 5.724 5.620 5.678 37,697,736 -0.16(-2.78%)
Aug 02, 2019 5.880 5.909 5.771 5.841 43,783,992 -0.07(-1.21%)
Aug 01, 2019 6.036 6.140 5.893 5.912 53,545,944 -0.04(-0.62%)
Jul 31, 2019 6.098 6.108 5.890 5.949 41,640,404 -0.14(-2.24%)
Jul 30, 2019 6.118 6.248 6.063 6.085 34,271,804 -0.22(-3.51%)
Jul 29, 2019 6.332 6.336 6.228 6.306 25,616,874 +0.00(+0.00%)
Jul 26, 2019 6.248 6.365 6.167 6.306 29,563,240 +0.14(+2.21%)
Jul 25, 2019 6.332 6.339 6.150 6.170 26,390,510 -0.23(-3.56%)
Jul 24, 2019 6.423 6.508 6.371 6.397 23,083,170 -0.01(-0.20%)
Jul 23, 2019 6.371 6.443 6.306 6.410 26,185,664 +0.01(+0.10%)
Jul 22, 2019 6.397 6.453 6.323 6.404 20,359,666 +0.11(+1.76%)
Jul 19, 2019 6.423 6.450 6.280 6.293 26,950,774 -0.17(-2.62%)
Jul 18, 2019 6.300 6.468 6.300 6.463 24,735,804 +0.18(+2.79%)
Jul 17, 2019 6.293 6.358 6.258 6.287 16,062,165 +0.03(+0.52%)
Jul 16, 2019 6.267 6.313 6.232 6.254 18,565,628 +0.01(+0.10%)
Jul 15, 2019 6.339 6.365 6.235 6.248 16,552,275 -0.09(-1.44%)
Jul 12, 2019 6.423 6.456 6.326 6.339 22,173,890 -0.07(-1.12%)
Jul 11, 2019 6.365 6.417 6.326 6.410 19,417,044 +0.01(+0.20%)
Jul 10, 2019 6.450 6.485 6.378 6.397 33,080,506 +0.05(+0.72%)
Jul 09, 2019 6.261 6.401 6.222 6.352 24,237,234 +0.02(+0.31%)
Jul 08, 2019 6.345 6.358 6.300 6.332 17,755,508 +0.01(+0.21%)
Jul 05, 2019 6.241 6.352 6.206 6.319 35,541,996 +0.21(+3.51%)
Jul 03, 2019 6.027 6.144 6.024 6.105 10,173,467 +0.03(+0.54%)
Jul 02, 2019 6.066 6.154 5.975 6.072 22,658,166 -0.04(-0.64%)
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.