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

6.770 +0.040 (+0.59%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.527 5.555 5.493 5.531 16,408,494 +0.08(+1.48%)
Sep 28, 2017 5.442 5.479 5.410 5.450 25,174,990 -0.01(-0.15%)
Sep 27, 2017 5.479 5.499 5.406 5.458 35,710,244 -0.03(-0.59%)
Sep 26, 2017 5.507 5.563 5.487 5.491 21,805,990 +0.01(+0.15%)
Sep 25, 2017 5.575 5.584 5.471 5.483 22,129,090 -0.12(-2.16%)
Sep 22, 2017 5.559 5.648 5.539 5.604 14,082,049 +0.04(+0.73%)
Sep 21, 2017 5.596 5.656 5.529 5.563 25,702,422 -0.02(-0.36%)
Sep 20, 2017 5.628 5.642 5.507 5.584 21,878,748 -0.02(-0.43%)
Sep 19, 2017 5.636 5.636 5.551 5.608 27,677,382 -0.04(-0.64%)
Sep 18, 2017 5.640 5.701 5.606 5.644 22,111,580 +0.00(+0.07%)
Sep 15, 2017 5.523 5.656 5.511 5.640 24,268,712 +0.09(+1.67%)
Sep 14, 2017 5.499 5.559 5.475 5.547 23,138,804 +0.03(+0.59%)
Sep 13, 2017 5.475 5.549 5.454 5.515 29,389,472 +0.02(+0.37%)
Sep 12, 2017 5.499 5.563 5.466 5.495 22,874,156 -0.04(-0.80%)
Sep 11, 2017 5.531 5.620 5.528 5.539 22,159,258 +0.08(+1.48%)
Sep 08, 2017 5.491 5.499 5.438 5.458 40,693,080 -0.00(-0.07%)
Sep 07, 2017 5.454 5.497 5.410 5.462 32,292,468 -0.02(-0.29%)
Sep 06, 2017 5.366 5.503 5.355 5.479 40,486,740 +0.19(+3.59%)
Sep 05, 2017 5.362 5.378 5.214 5.289 39,348,752 +0.01(+0.23%)
Sep 01, 2017 5.248 5.337 5.224 5.277 23,880,968 +0.12(+2.37%)
Aug 31, 2017 5.231 5.239 5.142 5.154 25,428,732 -0.04(-0.70%)
Aug 30, 2017 5.199 5.207 5.161 5.191 17,516,250 -0.03(-0.54%)
Aug 29, 2017 5.126 5.231 5.110 5.219 31,045,476 +0.02(+0.47%)
Aug 28, 2017 5.243 5.255 5.179 5.195 14,493,019 -0.06(-1.15%)
Aug 25, 2017 5.284 5.227 5.255 19,052,224 -0.02(-0.46%)
Aug 24, 2017 5.255 5.308 5.237 5.280 23,313,132 +0.05(+0.93%)
Aug 23, 2017 5.150 5.255 5.150 5.231 32,322,576 +0.09(+1.81%)
Aug 22, 2017 5.106 5.191 5.098 5.138 19,824,134 +0.12(+2.41%)
Aug 21, 2017 5.126 5.132 5.005 5.017 15,973,315 -0.10(-1.89%)
Aug 18, 2017 5.033 5.126 5.015 5.114 20,578,648 +0.14(+2.84%)
Aug 17, 2017 5.033 5.052 4.969 4.973 17,839,908 -0.11(-2.14%)
Aug 16, 2017 5.062 5.106 5.001 5.082 18,531,596 +0.04(+0.88%)
Aug 15, 2017 5.021 5.070 5.001 5.037 19,976,698 +0.04(+0.80%)
Aug 14, 2017 4.949 5.062 4.941 4.997 19,538,372 +0.04(+0.73%)
Aug 11, 2017 4.921 4.993 4.879 4.961 16,937,418 +0.04(+0.90%)
Aug 10, 2017 4.993 4.997 4.913 4.917 18,279,296 -0.10(-1.92%)
Aug 09, 2017 5.001 5.032 4.985 5.013 21,152,456 -0.07(-1.42%)
Aug 08, 2017 5.025 5.138 5.021 5.086 44,034,372 +0.05(+1.04%)
Aug 07, 2017 4.941 5.042 4.933 5.034 16,515,723 +0.07(+1.46%)
Aug 04, 2017 4.997 5.017 4.941 4.961 13,631,079 -0.02(-0.48%)
Aug 03, 2017 4.981 5.009 4.961 4.985 41,352,752 -0.02(-0.32%)
Aug 02, 2017 4.897 5.009 4.889 5.001 37,317,812 +0.07(+1.47%)
Aug 01, 2017 4.861 4.977 4.849 4.929 39,836,792 +0.15(+3.13%)
Jul 31, 2017 4.751 4.804 4.715 4.780 23,607,564 +0.05(+1.10%)
Jul 28, 2017 4.679 4.743 4.655 4.727 35,166,192 +0.04(+0.77%)
Jul 27, 2017 4.727 4.759 4.659 4.691 28,607,500 -0.01(-0.26%)
Jul 26, 2017 4.667 4.719 4.635 4.703 36,195,404 +0.02(+0.34%)
Jul 25, 2017 4.739 4.763 4.659 4.687 22,878,892 -0.01(-0.26%)
Jul 24, 2017 4.687 4.711 4.659 4.699 20,009,278 +0.03(+0.60%)
Jul 21, 2017 4.703 4.727 4.655 4.671 18,292,952 -0.02(-0.43%)
Jul 20, 2017 4.703 4.719 4.669 4.691 14,292,502 +0.02(+0.43%)
Jul 19, 2017 4.735 4.749 4.651 4.671 17,308,932 -0.04(-0.85%)
Jul 18, 2017 4.675 4.723 4.651 4.711 18,295,062 +0.04(+0.86%)
Jul 17, 2017 4.703 4.711 4.647 4.671 25,884,330 -0.04(-0.85%)
Jul 14, 2017 4.711 4.723 4.659 4.711 34,645,288 +0.04(+0.95%)
Jul 13, 2017 4.667 4.695 4.647 4.667 30,771,512 +0.01(+0.17%)
Jul 12, 2017 4.567 4.691 4.511 4.659 54,015,380 +0.11(+2.47%)
Jul 11, 2017 4.475 4.559 4.471 4.547 21,372,756 +0.08(+1.71%)
Jul 10, 2017 4.450 4.487 4.446 4.471 21,323,372 +0.07(+1.55%)
Jul 07, 2017 4.458 4.475 4.360 4.402 42,631,540 -0.02(-0.45%)
Jul 06, 2017 4.471 4.479 4.396 4.422 28,857,428 -0.07(-1.61%)
Jul 05, 2017 4.471 4.523 4.406 4.495 16,966,314 +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.