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 (%)
Feb 28, 2018 6.447 6.457 6.266 6.270 32,478,110 -0.19(-2.93%)
Feb 27, 2018 6.576 6.592 6.447 6.459 23,784,118 -0.14(-2.20%)
Feb 26, 2018 6.633 6.633 6.536 6.604 20,073,736 +0.02(+0.31%)
Feb 23, 2018 6.568 6.588 6.443 6.584 20,588,118 +0.06(+0.99%)
Feb 22, 2018 6.480 6.520 22,226,432 +0.07(+1.12%)
Feb 21, 2018 6.496 6.608 6.439 6.447 21,960,198 +0.06(+0.88%)
Feb 20, 2018 6.278 6.451 6.266 6.391 27,820,490 +0.09(+1.47%)
Feb 16, 2018 6.298 6.298 6.298 0 +0.03(+0.41%)
Feb 15, 2018 6.362 6.365 6.246 6.273 24,224,608 -0.01(-0.18%)
Feb 14, 2018 5.995 6.325 5.961 6.284 36,561,300 +0.25(+4.15%)
Feb 13, 2018 5.995 6.070 5.972 6.034 13,011,019 +0.01(+0.13%)
Feb 12, 2018 6.018 6.080 5.964 6.026 18,919,614 +0.06(+1.03%)
Feb 09, 2018 5.941 5.995 5.764 5.964 36,707,220 +0.14(+2.38%)
Feb 08, 2018 6.080 6.088 5.826 5.826 36,152,012 -0.09(-1.50%)
Feb 07, 2018 6.173 6.180 5.914 5.914 44,232,664 -0.27(-4.36%)
Feb 06, 2018 6.015 6.230 5.991 6.184 34,263,904 +0.21(+3.58%)
Feb 05, 2018 6.153 6.234 5.853 5.970 19,966,946 -0.20(-3.28%)
Feb 02, 2018 6.200 6.250 6.142 6.173 20,880,828 -0.22(-3.50%)
Feb 01, 2018 6.346 6.396 6.300 6.396 18,838,118 +0.08(+1.19%)
Jan 31, 2018 6.441 6.450 6.302 6.321 28,669,870 +0.02(+0.31%)
Jan 30, 2018 6.202 6.310 6.190 6.302 39,237,044 +0.04(+0.62%)
Jan 29, 2018 6.391 6.433 6.263 6.263 56,842,744 -0.28(-4.30%)
Jan 26, 2018 6.329 6.545 6.313 6.545 58,426,704 +0.18(+2.78%)
Jan 25, 2018 6.190 6.466 6.167 6.367 46,219,036 +0.16(+2.61%)
Jan 24, 2018 5.920 6.217 5.882 6.206 39,395,528 +0.46(+8.05%)
Jan 23, 2018 5.755 5.805 5.705 5.743 42,248,756 -0.08(-1.46%)
Jan 22, 2018 5.685 5.828 5.685 5.828 61,424,540 +0.13(+2.30%)
Jan 19, 2018 5.624 5.701 5.595 5.697 24,312,268 +0.08(+1.51%)
Jan 18, 2018 5.627 5.654 5.581 5.612 21,785,826 +0.01(+0.21%)
Jan 17, 2018 5.489 5.624 5.473 5.600 17,254,784 +0.09(+1.61%)
Jan 16, 2018 5.493 5.519 5.481 5.512 20,917,476 +0.07(+1.27%)
Jan 12, 2018 5.442 5.442 5.442 0 -0.01(-0.14%)
Jan 11, 2018 5.323 5.450 5.317 5.450 34,662,616 +0.16(+3.06%)
Jan 10, 2018 5.319 5.288 14,280,173 +0.02(+0.29%)
Jan 09, 2018 5.323 5.327 5.269 5.273 17,464,834 -0.07(-1.30%)
Jan 08, 2018 5.381 5.412 5.336 5.342 28,377,816 -0.07(-1.35%)
Jan 05, 2018 5.331 5.421 5.311 5.415 18,919,738 +0.07(+1.22%)
Jan 04, 2018 5.354 5.406 5.334 5.350 51,641,776 +0.07(+1.24%)
Jan 03, 2018 5.207 5.292 5.192 5.284 46,412,896 +0.07(+1.33%)
Jan 02, 2018 5.130 5.215 5.115 5.215 15,679,603 +0.21(+4.11%)
Dec 29, 2017 5.009 5.009 5.009 0 +0.03(+0.54%)
Dec 28, 2017 4.970 4.997 4.961 4.982 18,158,034 +0.04(+0.86%)
Dec 27, 2017 4.990 5.005 4.936 4.940 9,203,929 -0.03(-0.62%)
Dec 26, 2017 4.974 4.986 4.947 4.970 10,108,592 +0.02(+0.47%)
Dec 22, 2017 4.920 4.951 4.909 4.947 21,693,646 -0.03(-0.62%)
Dec 21, 2017 4.832 5.007 4.830 4.978 50,884,664 +0.18(+3.78%)
Dec 20, 2017 4.805 4.843 4.780 4.797 13,241,948 +0.00(+0.08%)
Dec 19, 2017 4.778 4.805 4.755 4.793 25,141,836 -0.02(-0.40%)
Dec 18, 2017 4.855 4.905 4.803 4.812 23,697,176 +0.05(+1.05%)
Dec 15, 2017 4.793 4.826 4.751 4.762 28,999,350 +0.03(+0.61%)
Dec 14, 2017 4.707 4.757 4.695 4.734 32,409,852 -0.09(-1.91%)
Dec 13, 2017 4.975 5.006 4.803 4.826 46,302,480 -0.25(-4.92%)
Dec 12, 2017 4.841 5.075 4.826 5.075 37,493,800 +0.12(+2.48%)
Dec 11, 2017 4.952 4.987 4.914 4.952 22,867,964 +0.01(+0.23%)
Dec 08, 2017 4.964 4.979 4.906 4.941 25,940,956 +0.02(+0.47%)
Dec 07, 2017 4.741 4.935 4.726 4.918 29,574,690 -0.05(-1.00%)
Dec 06, 2017 4.945 4.998 4.854 4.968 17,182,500 +0.05(+1.09%)
Dec 05, 2017 5.037 5.045 4.895 4.914 14,234,913 -0.03(-0.70%)
Dec 04, 2017 4.933 5.016 4.902 4.949 13,687,715 +0.10(+2.06%)
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.