Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 5.447 5.474 5.427 5.434 10,298,195 -0.01(-0.25%)
Nov 27, 2019 5.414 5.467 5.341 5.447 42,321,508 +0.03(+0.62%)
Nov 26, 2019 5.454 5.461 5.341 5.414 53,807,748 -0.15(-2.64%)
Nov 25, 2019 5.601 5.634 5.507 5.561 30,286,264 -0.10(-1.77%)
Nov 22, 2019 5.648 5.701 5.628 5.661 14,729,832 +0.05(+0.83%)
Nov 21, 2019 5.554 5.624 5.521 5.614 27,998,536 +0.09(+1.57%)
Nov 20, 2019 5.487 5.541 5.467 5.527 12,958,363 -0.01(-0.24%)
Nov 19, 2019 5.547 5.567 5.487 5.541 22,176,608 -0.07(-1.31%)
Nov 18, 2019 5.721 5.734 5.601 5.614 13,324,838 -0.10(-1.75%)
Nov 15, 2019 5.674 5.721 5.674 5.714 10,991,162 +0.08(+1.42%)
Nov 14, 2019 5.628 5.684 5.608 5.634 19,116,672 -0.01(-0.24%)
Nov 13, 2019 5.621 5.661 5.581 5.648 25,473,054 -0.05(-0.94%)
Nov 12, 2019 5.728 5.754 5.641 5.701 24,152,710 -0.11(-1.95%)
Nov 11, 2019 5.835 5.878 5.798 5.814 71,826,792 +0.02(+0.35%)
Nov 08, 2019 5.821 5.868 5.748 5.794 27,877,792 -0.16(-2.69%)
Nov 07, 2019 5.968 5.978 5.915 5.955 22,669,208 -0.03(-0.45%)
Nov 06, 2019 6.008 6.088 5.948 5.981 33,302,756 -0.15(-2.50%)
Nov 05, 2019 6.168 6.202 6.115 6.135 61,452,772 +0.11(+1.88%)
Nov 04, 2019 6.082 6.088 5.995 6.021 22,021,592 -0.03(-0.44%)
Nov 01, 2019 6.088 6.162 5.978 6.048 27,380,462 +0.02(+0.37%)
Oct 31, 2019 6.039 6.046 5.899 6.026 30,660,584 -0.10(-1.63%)
Oct 30, 2019 5.986 6.153 5.916 6.126 33,711,208 +0.04(+0.66%)
Oct 29, 2019 6.139 6.159 6.072 6.086 19,977,442 -0.10(-1.62%)
Oct 28, 2019 6.153 6.253 6.146 6.186 26,505,704 +0.12(+1.98%)
Oct 25, 2019 6.039 6.143 6.016 6.066 24,870,012 +0.06(+1.00%)
Oct 24, 2019 6.032 6.106 5.972 6.006 29,477,098 +0.03(+0.56%)
Oct 23, 2019 5.846 6.006 5.832 5.972 39,477,648 +0.17(+2.99%)
Oct 22, 2019 5.625 5.852 5.625 5.799 41,451,320 +0.22(+3.95%)
Oct 21, 2019 5.492 5.605 5.445 5.579 19,889,546 +0.06(+1.09%)
Oct 18, 2019 5.472 5.559 5.459 5.519 14,408,027 +0.01(+0.12%)
Oct 17, 2019 5.632 5.649 5.475 5.512 26,813,340 -0.07(-1.20%)
Oct 16, 2019 5.398 5.582 5.378 5.579 22,761,654 +0.07(+1.33%)
Oct 15, 2019 5.519 5.552 5.482 5.505 18,023,670 -0.01(-0.24%)
Oct 14, 2019 5.492 5.565 5.479 5.519 13,470,692 +0.01(+0.12%)
Oct 11, 2019 5.445 5.559 5.432 5.512 28,039,492 +0.13(+2.35%)
Oct 10, 2019 5.332 5.432 5.325 5.385 32,535,330 +0.00(+0.00%)
Oct 09, 2019 5.358 5.432 5.282 5.385 21,206,898 +0.09(+1.64%)
Oct 08, 2019 5.332 5.418 5.292 5.298 29,631,294 -0.03(-0.63%)
Oct 07, 2019 5.439 5.505 5.312 5.332 33,744,600 -0.16(-2.92%)
Oct 04, 2019 5.385 5.492 5.348 5.492 73,592,056 +0.13(+2.49%)
Oct 03, 2019 5.392 5.472 5.318 5.358 50,272,640 -0.01(-0.12%)
Oct 02, 2019 5.425 5.425 5.295 5.365 24,964,454 -0.13(-2.31%)
Oct 01, 2019 5.599 5.625 5.475 5.492 17,355,714 -0.12(-2.10%)
Sep 30, 2019 5.696 5.710 5.593 5.609 11,074,343 -0.07(-1.29%)
Sep 27, 2019 5.676 5.696 5.586 5.683 13,335,612 +0.00(+0.00%)
Sep 26, 2019 5.576 5.713 5.563 5.683 23,237,424 +0.13(+2.40%)
Sep 25, 2019 5.443 5.579 5.426 5.549 18,397,454 +0.09(+1.59%)
Sep 24, 2019 5.529 5.529 5.436 5.463 14,864,063 -0.04(-0.73%)
Sep 23, 2019 5.503 5.523 5.456 5.503 18,048,856 -0.06(-1.08%)
Sep 20, 2019 5.563 5.616 5.516 5.563 29,364,014 +0.02(+0.36%)
Sep 19, 2019 5.736 5.776 5.529 5.543 23,186,156 -0.17(-2.92%)
Sep 18, 2019 5.763 5.790 5.640 5.710 16,407,290 -0.05(-0.93%)
Sep 17, 2019 5.690 5.776 5.663 5.763 18,094,766 +0.07(+1.17%)
Sep 16, 2019 5.716 5.780 5.676 5.696 27,415,292 -0.13(-2.18%)
Sep 13, 2019 5.856 5.970 5.810 5.823 38,365,016 +0.06(+1.04%)
Sep 12, 2019 5.850 5.850 5.763 5.763 21,602,850 -0.01(-0.12%)
Sep 11, 2019 5.750 5.830 5.710 5.770 18,670,772 +0.03(+0.46%)
Sep 10, 2019 5.783 5.856 5.700 5.743 31,094,068 -0.11(-1.94%)
Sep 09, 2019 5.790 5.920 5.790 5.856 35,373,240 +0.13(+2.33%)
Sep 06, 2019 5.643 5.781 5.643 5.723 35,380,924 +0.20(+3.62%)
Sep 05, 2019 5.496 5.676 5.496 5.523 45,898,200 +0.14(+2.60%)
Sep 04, 2019 5.369 5.383 5.316 5.383 23,221,350 +0.10(+1.89%)
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.