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

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.591 4.629 4.531 4.600 39,058,540 -0.07(-1.44%)
Sep 27, 2018 4.579 4.705 4.558 4.667 54,103,492 +0.17(+3.72%)
Sep 26, 2018 4.478 4.591 4.457 4.499 35,464,236 +0.08(+1.80%)
Sep 25, 2018 4.286 4.441 4.277 4.420 31,597,346 +0.01(+0.29%)
Sep 24, 2018 4.524 4.550 4.376 4.407 35,067,532 -0.15(-3.22%)
Sep 21, 2018 4.466 4.614 4.451 4.554 35,600,860 +0.10(+2.16%)
Sep 20, 2018 4.478 4.529 4.403 4.457 27,884,240 +0.05(+1.24%)
Sep 19, 2018 4.344 4.470 4.327 4.403 38,684,368 +0.04(+0.96%)
Sep 18, 2018 4.382 4.424 4.344 4.361 33,552,476 -0.02(-0.38%)
Sep 17, 2018 4.227 4.399 4.227 4.378 33,121,252 +0.14(+3.26%)
Sep 14, 2018 4.210 4.275 4.147 4.239 29,979,054 +0.09(+2.12%)
Sep 13, 2018 4.193 4.235 4.126 4.152 44,462,468 -0.07(-1.69%)
Sep 12, 2018 4.277 4.292 4.200 4.223 39,548,084 +0.03(+0.80%)
Sep 11, 2018 4.223 4.252 4.164 4.189 45,262,924 -0.21(-4.67%)
Sep 10, 2018 4.399 4.418 4.340 4.394 25,523,836 -0.04(-0.85%)
Sep 07, 2018 4.482 4.482 4.386 4.432 25,975,212 +0.09(+2.02%)
Sep 06, 2018 4.244 4.382 4.189 4.344 38,393,576 +0.12(+2.88%)
Sep 05, 2018 4.147 4.273 4.137 4.223 38,352,132 +0.05(+1.20%)
Sep 04, 2018 4.147 4.219 4.143 4.172 55,587,104 -0.19(-4.39%)
Aug 31, 2018 4.364 4.364 4.364 0 +0.15(+3.48%)
Aug 30, 2018 4.339 4.360 4.195 4.218 42,890,824 -0.19(-4.37%)
Aug 29, 2018 4.377 4.427 4.343 4.410 22,410,920 +0.08(+1.74%)
Aug 28, 2018 4.364 4.381 4.289 4.335 28,114,490 -0.07(-1.52%)
Aug 27, 2018 4.339 4.427 4.310 4.402 20,346,320 +0.14(+3.24%)
Aug 24, 2018 4.301 4.318 4.193 4.264 24,295,066 +0.03(+0.79%)
Aug 23, 2018 4.444 4.461 4.209 4.230 36,585,024 -0.21(-4.81%)
Aug 22, 2018 4.293 4.456 4.280 4.444 37,684,036 +0.06(+1.43%)
Aug 21, 2018 4.448 4.482 4.343 4.381 70,081,656 -0.14(-3.06%)
Aug 20, 2018 4.494 4.544 4.486 4.519 59,639,980 -0.05(-1.03%)
Aug 17, 2018 4.624 4.633 4.529 4.566 37,033,624 -0.12(-2.48%)
Aug 16, 2018 4.745 4.770 4.649 4.682 33,637,144 -0.01(-0.18%)
Aug 15, 2018 4.670 4.741 4.620 4.691 33,329,464 -0.08(-1.65%)
Aug 14, 2018 4.732 4.782 4.670 4.770 27,919,436 +0.12(+2.50%)
Aug 13, 2018 4.529 4.682 4.525 4.653 57,429,344 -0.02(-0.44%)
Aug 10, 2018 4.724 4.745 4.587 4.674 53,322,588 -0.22(-4.58%)
Aug 09, 2018 4.940 4.973 4.859 4.898 23,158,480 -0.10(-2.07%)
Aug 08, 2018 5.139 5.168 4.971 5.002 30,662,346 -0.08(-1.63%)
Aug 07, 2018 5.197 5.230 5.031 5.085 42,837,056 -0.07(-1.45%)
Aug 06, 2018 5.197 5.230 5.143 5.160 30,231,892 -0.08(-1.51%)
Aug 03, 2018 5.131 5.257 5.128 5.239 21,007,964 +0.20(+3.95%)
Aug 02, 2018 4.956 5.085 4.936 5.039 24,228,788 +0.02(+0.33%)
Aug 01, 2018 5.019 5.064 4.981 5.023 20,597,554 +0.05(+0.94%)
Jul 31, 2018 5.043 5.092 4.960 4.976 42,500,560 -0.26(-4.99%)
Jul 30, 2018 5.213 5.271 5.180 5.238 20,957,510 +0.08(+1.61%)
Jul 27, 2018 5.180 5.217 5.113 5.155 25,684,474 +0.04(+0.73%)
Jul 26, 2018 5.192 5.221 5.078 5.117 38,747,808 -0.15(-2.84%)
Jul 25, 2018 5.155 5.279 5.134 5.267 39,855,624 +0.23(+4.53%)
Jul 24, 2018 5.038 5.070 5.001 5.038 22,459,660 +0.07(+1.42%)
Jul 23, 2018 5.030 5.043 4.947 4.968 26,384,228 -0.10(-1.89%)
Jul 20, 2018 5.063 5.117 5.034 5.063 53,427,212 +0.23(+4.72%)
Jul 19, 2018 4.673 4.848 4.644 4.835 29,547,826 +0.03(+0.69%)
Jul 18, 2018 4.819 4.875 4.794 4.802 22,602,458 -0.04(-0.77%)
Jul 17, 2018 4.727 4.864 4.694 4.839 27,472,302 +0.10(+2.19%)
Jul 16, 2018 4.740 4.785 4.696 4.736 28,192,716 -0.04(-0.78%)
Jul 13, 2018 4.623 4.787 4.594 4.773 29,864,614 +0.16(+3.51%)
Jul 12, 2018 4.578 4.665 4.578 4.611 29,029,428 +0.08(+1.83%)
Jul 11, 2018 4.553 4.584 4.513 4.528 43,227,172 -0.05(-1.18%)
Jul 10, 2018 4.570 4.596 4.516 4.582 38,232,348 +0.05(+1.19%)
Jul 09, 2018 4.516 4.565 4.482 4.528 16,778,574 +0.01(+0.28%)
Jul 06, 2018 4.399 4.532 4.379 4.516 19,397,306 +0.09(+2.06%)
Jul 05, 2018 4.449 4.453 4.345 4.424 32,085,556 +0.02(+0.47%)
Jul 03, 2018 4.404 4.404 4.404 0 +0.11(+2.61%)
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.