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

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.191 4.263 4.167 4.183 24,030,692 +0.03(+0.78%)
Jun 28, 2018 4.106 4.187 4.071 4.150 21,171,706 +0.15(+3.62%)
Jun 27, 2018 4.167 4.181 3.997 4.005 23,281,046 -0.16(-3.87%)
Jun 26, 2018 4.263 4.263 4.138 4.167 23,532,786 -0.05(-1.24%)
Jun 25, 2018 4.247 4.271 4.128 4.219 25,216,438 +0.02(+0.48%)
Jun 22, 2018 4.235 4.243 4.159 4.199 26,340,872 +0.01(+0.19%)
Jun 21, 2018 4.259 4.291 4.159 4.191 35,521,048 -0.08(-1.79%)
Jun 20, 2018 4.376 4.392 4.207 4.267 46,800,204 +0.03(+0.67%)
Jun 19, 2018 4.082 4.316 4.078 4.239 47,212,180 +0.17(+4.16%)
Jun 18, 2018 4.066 4.116 4.026 4.070 35,078,648 -0.09(-2.23%)
Jun 15, 2018 4.195 4.009 4.163 43,085,456 +0.09(+2.28%)
Jun 14, 2018 4.312 4.324 4.054 4.070 52,570,484 -0.21(-4.99%)
Jun 13, 2018 4.360 4.376 4.215 4.283 28,983,470 -0.06(-1.48%)
Jun 12, 2018 4.364 4.441 4.314 4.348 23,114,822 -0.00(-0.09%)
Jun 11, 2018 4.509 4.521 4.330 4.352 27,887,698 -0.10(-2.26%)
Jun 08, 2018 4.420 4.513 4.227 4.453 68,424,896 +0.21(+4.94%)
Jun 07, 2018 4.328 4.340 4.038 4.243 77,212,488 -0.21(-4.79%)
Jun 06, 2018 4.428 4.457 33,204,474 -0.15(-3.32%)
Jun 05, 2018 4.779 4.799 4.578 4.610 30,185,506 -0.21(-4.43%)
Jun 04, 2018 4.811 4.847 4.783 4.823 33,238,988 +0.12(+2.66%)
Jun 01, 2018 4.731 4.783 4.594 4.698 37,469,020 +0.05(+0.99%)
May 31, 2018 4.673 4.683 4.624 4.653 17,535,354 +0.02(+0.35%)
May 30, 2018 4.689 4.697 4.566 4.636 33,018,776 +0.01(+0.17%)
May 29, 2018 4.705 4.761 4.608 4.628 70,501,712 -0.30(-6.13%)
May 25, 2018 4.931 4.931 4.931 0 -0.08(-1.61%)
May 24, 2018 4.943 5.019 4.890 5.011 27,092,692 +0.03(+0.65%)
May 23, 2018 4.999 5.047 4.947 4.979 27,108,904 -0.05(-1.04%)
May 22, 2018 4.947 5.128 4.944 5.031 39,874,480 +0.17(+3.48%)
May 21, 2018 4.975 4.975 4.812 4.862 32,184,120 -0.00(-0.08%)
May 18, 2018 4.810 4.870 4.737 4.866 81,673,056 -0.10(-2.11%)
May 17, 2018 5.188 5.200 4.939 4.971 43,627,668 -0.29(-5.51%)
May 16, 2018 5.233 5.293 5.229 5.261 14,403,660 +0.04(+0.69%)
May 15, 2018 5.116 5.241 5.076 5.225 34,161,256 -0.06(-1.07%)
May 14, 2018 5.398 5.458 5.213 5.281 25,311,016 -0.12(-2.31%)
May 11, 2018 5.531 5.555 5.370 5.406 18,540,686 -0.13(-2.40%)
May 10, 2018 5.430 5.565 5.414 5.539 22,664,188 +0.20(+3.77%)
May 09, 2018 5.325 5.349 5.267 5.337 23,059,814 -0.02(-0.30%)
May 08, 2018 5.374 5.412 5.289 5.354 19,608,914 -0.01(-0.23%)
May 07, 2018 5.374 5.444 5.335 5.366 21,232,638 -0.05(-0.89%)
May 04, 2018 5.410 5.482 5.398 5.414 26,950,872 -0.05(-0.88%)
May 03, 2018 5.543 5.553 5.406 5.462 28,782,328 -0.08(-1.45%)
May 02, 2018 5.708 5.720 5.507 5.543 34,331,836 -0.30(-5.08%)
May 01, 2018 5.847 5.868 5.714 5.839 10,551,476 -0.01(-0.21%)
Apr 30, 2018 5.988 6.000 5.837 5.851 12,920,508 -0.14(-2.42%)
Apr 27, 2018 6.045 6.049 5.968 5.996 13,653,965 +0.02(+0.34%)
Apr 26, 2018 5.888 5.988 5.841 5.976 15,802,398 +0.14(+2.34%)
Apr 25, 2018 5.795 5.853 5.767 5.839 15,508,431 -0.05(-0.89%)
Apr 24, 2018 5.968 6.019 5.863 5.892 14,683,343 -0.04(-0.68%)
Apr 23, 2018 5.936 5.972 5.868 5.932 12,924,245 -0.08(-1.27%)
Apr 20, 2018 6.025 6.049 5.960 6.008 17,650,184 -0.08(-1.26%)
Apr 19, 2018 6.053 6.117 6.008 6.085 19,172,022 -0.08(-1.31%)
Apr 18, 2018 6.121 6.200 6.073 6.166 17,241,898 +0.17(+2.89%)
Apr 17, 2018 5.924 6.015 5.876 5.992 20,356,950 +0.12(+1.99%)
Apr 16, 2018 5.980 5.984 5.831 5.876 27,027,514 -0.06(-1.08%)
Apr 13, 2018 6.073 6.089 5.928 5.940 14,785,982 -0.17(-2.83%)
Apr 12, 2018 6.137 6.145 6.085 6.113 12,059,916 +0.04(+0.60%)
Apr 11, 2018 5.980 6.111 5.968 6.077 15,128,261 +0.09(+1.48%)
Apr 10, 2018 5.924 6.006 5.874 5.988 18,668,694 +0.08(+1.36%)
Apr 09, 2018 6.085 6.105 5.900 5.908 22,680,890 -0.21(-3.36%)
Apr 06, 2018 6.133 6.178 6.021 6.113 16,181,932 -0.04(-0.72%)
Apr 05, 2018 6.302 6.347 6.145 6.157 28,583,330 +0.00(+0.00%)
Apr 04, 2018 5.980 6.170 5.938 6.157 26,620,056 +0.04(+0.66%)
Apr 03, 2018 6.246 6.290 6.089 6.117 23,926,968 -0.10(-1.68%)
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.