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

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

6.205 +0.105 (+1.72%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 2, 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 (%)
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%)
Sep 03, 2019 5.369 5.429 5.236 5.283 27,935,040 -0.21(-3.84%)
Aug 30, 2019 5.540 5.540 5.440 5.494 28,549,310 +0.00(+0.00%)
Aug 29, 2019 5.460 5.530 5.360 5.494 16,170,384 +0.05(+0.98%)
Aug 28, 2019 5.360 5.480 5.350 5.440 21,060,548 +0.07(+1.24%)
Aug 27, 2019 5.400 5.474 5.320 5.374 29,808,862 +0.04(+0.75%)
Aug 26, 2019 5.387 5.394 5.250 5.334 36,842,948 -0.03(-0.62%)
Aug 23, 2019 5.467 5.574 5.334 5.367 55,101,960 -0.15(-2.66%)
Aug 22, 2019 5.594 5.667 5.494 5.514 22,341,548 -0.15(-2.59%)
Aug 21, 2019 5.647 5.700 5.577 5.660 21,370,660 +0.07(+1.31%)
Aug 20, 2019 5.587 5.700 5.534 5.587 24,495,918 -0.01(-0.12%)
Aug 19, 2019 5.760 5.787 5.560 5.594 25,918,374 -0.13(-2.21%)
Aug 16, 2019 5.787 5.807 5.674 5.720 21,449,256 +0.02(+0.35%)
Aug 15, 2019 5.649 5.759 5.603 5.701 20,191,672 +0.05(+0.81%)
Aug 14, 2019 5.701 5.762 5.639 5.655 23,861,086 -0.20(-3.44%)
Aug 13, 2019 5.733 5.941 5.694 5.857 22,845,634 +0.10(+1.69%)
Aug 12, 2019 5.798 5.824 5.694 5.759 27,916,374 -0.27(-4.53%)
Aug 09, 2019 6.078 6.111 5.977 6.032 17,851,920 -0.05(-0.86%)
Aug 08, 2019 6.085 6.169 6.062 6.085 29,021,002 +0.08(+1.41%)
Aug 07, 2019 5.753 6.013 5.740 6.000 43,941,728 +0.20(+3.48%)
Aug 06, 2019 5.779 5.814 5.694 5.798 26,549,778 +0.12(+2.06%)
Aug 05, 2019 5.655 5.727 5.623 5.681 37,677,772 -0.16(-2.78%)
Aug 02, 2019 5.883 5.912 5.774 5.844 43,760,804 -0.07(-1.21%)
Aug 01, 2019 6.039 6.143 5.896 5.915 53,517,588 -0.04(-0.62%)
Jul 31, 2019 6.102 6.111 5.894 5.952 41,618,348 -0.14(-2.24%)
Jul 30, 2019 6.121 6.251 6.066 6.089 34,253,656 -0.22(-3.51%)
Jul 29, 2019 6.336 6.339 6.232 6.310 25,603,306 +0.00(+0.00%)
Jul 26, 2019 6.251 6.368 6.170 6.310 29,547,582 +0.14(+2.21%)
Jul 25, 2019 6.336 6.342 6.154 6.173 26,376,534 -0.23(-3.56%)
Jul 24, 2019 6.427 6.511 6.375 6.401 23,070,946 -0.01(-0.20%)
Jul 23, 2019 6.375 6.446 6.310 6.414 26,171,794 +0.01(+0.10%)
Jul 22, 2019 6.401 6.456 6.326 6.407 20,348,882 +0.11(+1.76%)
Jul 19, 2019 6.427 6.453 6.284 6.297 26,936,500 -0.17(-2.62%)
Jul 18, 2019 6.303 6.471 6.303 6.466 24,722,704 +0.18(+2.79%)
Jul 17, 2019 6.297 6.362 6.261 6.290 16,053,658 +0.03(+0.52%)
Jul 16, 2019 6.271 6.316 6.235 6.258 18,555,796 +0.01(+0.10%)
Jul 15, 2019 6.342 6.368 6.238 6.251 16,543,508 -0.09(-1.44%)
Jul 12, 2019 6.427 6.459 6.329 6.342 22,162,148 -0.07(-1.12%)
Jul 11, 2019 6.368 6.420 6.329 6.414 19,406,760 +0.01(+0.20%)
Jul 10, 2019 6.453 6.489 6.381 6.401 33,062,986 +0.05(+0.72%)
Jul 09, 2019 6.264 6.404 6.225 6.355 24,224,398 +0.02(+0.31%)
Jul 08, 2019 6.349 6.362 6.303 6.336 17,746,106 +0.01(+0.21%)
Jul 05, 2019 6.245 6.355 6.209 6.323 35,523,172 +0.21(+3.51%)
Jul 03, 2019 6.030 6.147 6.027 6.108 10,168,079 +0.03(+0.54%)
Jul 02, 2019 6.069 6.157 5.978 6.076 22,646,166 -0.04(-0.64%)
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.