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

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

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.467 5.494 5.447 5.454 10,261,003 -0.01(-0.25%)
Nov 27, 2019 5.434 5.487 5.360 5.467 42,168,664 +0.03(+0.62%)
Nov 26, 2019 5.474 5.480 5.360 5.434 53,613,424 -0.15(-2.64%)
Nov 25, 2019 5.621 5.655 5.527 5.581 30,176,884 -0.10(-1.77%)
Nov 22, 2019 5.668 5.722 5.648 5.681 14,676,635 +0.05(+0.83%)
Nov 21, 2019 5.574 5.645 5.541 5.635 27,897,420 +0.09(+1.57%)
Nov 20, 2019 5.507 5.561 5.487 5.547 12,911,564 -0.01(-0.24%)
Nov 19, 2019 5.568 5.588 5.507 5.561 22,096,518 -0.07(-1.31%)
Nov 18, 2019 5.742 5.755 5.621 5.635 13,276,715 -0.10(-1.75%)
Nov 15, 2019 5.695 5.742 5.695 5.735 10,951,468 +0.08(+1.42%)
Nov 14, 2019 5.648 5.705 5.628 5.655 19,047,632 -0.01(-0.24%)
Nov 13, 2019 5.641 5.681 5.601 5.668 25,381,058 -0.05(-0.94%)
Nov 12, 2019 5.748 5.775 5.661 5.722 24,065,484 -0.11(-1.95%)
Nov 11, 2019 5.856 5.899 5.819 5.836 71,567,384 +0.02(+0.35%)
Nov 08, 2019 5.842 5.889 5.769 5.815 27,777,112 -0.16(-2.69%)
Nov 07, 2019 5.990 6.000 5.936 5.976 22,587,338 -0.03(-0.45%)
Nov 06, 2019 6.030 6.110 5.970 6.003 33,182,482 -0.15(-2.50%)
Nov 05, 2019 6.191 6.224 6.137 6.157 61,230,836 +0.11(+1.88%)
Nov 04, 2019 6.104 6.110 6.016 6.043 21,942,062 -0.03(-0.44%)
Nov 01, 2019 6.110 6.184 6.000 6.070 27,281,576 +0.02(+0.37%)
Oct 31, 2019 6.061 6.068 5.920 6.048 30,549,024 -0.10(-1.63%)
Oct 30, 2019 6.008 6.175 5.937 6.148 33,588,548 +0.04(+0.66%)
Oct 29, 2019 6.162 6.182 6.095 6.108 19,904,752 -0.10(-1.62%)
Oct 28, 2019 6.175 6.275 6.168 6.208 26,409,262 +0.12(+1.98%)
Oct 25, 2019 6.061 6.165 6.038 6.088 24,779,522 +0.06(+1.00%)
Oct 24, 2019 6.054 6.128 5.994 6.028 29,369,844 +0.03(+0.56%)
Oct 23, 2019 5.867 6.028 5.854 5.994 39,334,008 +0.17(+2.99%)
Oct 22, 2019 5.646 5.874 5.646 5.820 41,300,496 +0.22(+3.95%)
Oct 21, 2019 5.512 5.626 5.465 5.599 19,817,176 +0.06(+1.09%)
Oct 18, 2019 5.492 5.579 5.478 5.539 14,355,602 +0.01(+0.12%)
Oct 17, 2019 5.653 5.669 5.495 5.532 26,715,778 -0.07(-1.20%)
Oct 16, 2019 5.418 5.602 5.398 5.599 22,678,834 +0.07(+1.33%)
Oct 15, 2019 5.539 5.572 5.502 5.525 17,958,090 -0.01(-0.24%)
Oct 14, 2019 5.512 5.586 5.499 5.539 13,421,678 +0.01(+0.12%)
Oct 11, 2019 5.465 5.579 5.452 5.532 27,937,470 +0.13(+2.35%)
Oct 10, 2019 5.351 5.452 5.345 5.405 32,416,950 +0.00(+0.00%)
Oct 09, 2019 5.378 5.452 5.301 5.405 21,129,736 +0.09(+1.64%)
Oct 08, 2019 5.351 5.438 5.311 5.318 29,523,480 -0.03(-0.63%)
Oct 07, 2019 5.458 5.525 5.331 5.351 33,621,820 -0.16(-2.92%)
Oct 04, 2019 5.405 5.512 5.368 5.512 73,324,288 +0.13(+2.49%)
Oct 03, 2019 5.411 5.492 5.338 5.378 50,089,720 -0.01(-0.12%)
Oct 02, 2019 5.445 5.445 5.314 5.385 24,873,620 -0.13(-2.31%)
Oct 01, 2019 5.619 5.646 5.495 5.512 17,292,564 -0.12(-2.10%)
Sep 30, 2019 5.717 5.731 5.614 5.630 11,033,445 -0.07(-1.29%)
Sep 27, 2019 5.697 5.717 5.607 5.704 13,286,363 +0.00(+0.00%)
Sep 26, 2019 5.597 5.734 5.583 5.704 23,151,608 +0.13(+2.40%)
Sep 25, 2019 5.463 5.600 5.446 5.570 18,329,510 +0.09(+1.59%)
Sep 24, 2019 5.550 5.550 5.456 5.483 14,809,169 -0.04(-0.73%)
Sep 23, 2019 5.523 5.543 5.476 5.523 17,982,200 -0.06(-1.08%)
Sep 20, 2019 5.583 5.637 5.537 5.583 29,255,570 +0.02(+0.36%)
Sep 19, 2019 5.757 5.798 5.550 5.563 23,100,530 -0.17(-2.92%)
Sep 18, 2019 5.784 5.811 5.660 5.731 16,346,697 -0.05(-0.93%)
Sep 17, 2019 5.711 5.798 5.684 5.784 18,027,942 +0.07(+1.17%)
Sep 16, 2019 5.737 5.801 5.697 5.717 27,314,046 -0.13(-2.18%)
Sep 13, 2019 5.878 5.992 5.831 5.845 38,223,332 +0.06(+1.04%)
Sep 12, 2019 5.871 5.871 5.784 5.784 21,523,070 -0.01(-0.12%)
Sep 11, 2019 5.771 5.851 5.731 5.791 18,601,820 +0.03(+0.46%)
Sep 10, 2019 5.804 5.878 5.721 5.764 30,979,236 -0.11(-1.94%)
Sep 09, 2019 5.811 5.942 5.811 5.878 35,242,608 +0.13(+2.33%)
Sep 06, 2019 5.664 5.802 5.664 5.744 35,250,260 +0.20(+3.62%)
Sep 05, 2019 5.516 5.697 5.516 5.543 45,728,696 +0.14(+2.60%)
Sep 04, 2019 5.389 5.403 5.336 5.403 23,135,592 +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.