Skip to main content

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

5.825 -0.115 (-1.94%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.522 6.639 6.504 6.565 36,261,516 +0.19(+3.00%)
Jan 30, 2019 6.288 6.411 6.177 6.374 25,343,488 +0.10(+1.57%)
Jan 29, 2019 6.312 6.319 6.257 6.275 31,546,110 +0.09(+1.40%)
Jan 28, 2019 6.078 6.257 6.066 6.189 23,060,714 +0.01(+0.20%)
Jan 25, 2019 6.158 6.232 5.529 6.177 20,217,988 +0.10(+1.62%)
Jan 24, 2019 6.109 6.170 6.066 6.078 42,024,684 -0.06(-0.91%)
Jan 23, 2019 6.096 6.143 6.016 6.133 22,610,750 +0.10(+1.74%)
Jan 22, 2019 6.084 6.133 5.973 6.029 18,170,932 -0.14(-2.30%)
Jan 18, 2019 6.201 6.226 6.121 6.170 21,898,080 +0.04(+0.71%)
Jan 17, 2019 6.016 6.152 6.016 6.127 17,036,342 -0.01(-0.10%)
Jan 16, 2019 6.103 6.177 6.078 6.133 14,856,302 -0.06(-1.00%)
Jan 15, 2019 6.189 6.226 6.084 6.195 35,707,084 -0.09(-1.38%)
Jan 14, 2019 6.189 6.319 6.170 6.282 19,133,008 +0.04(+0.69%)
Jan 11, 2019 6.201 6.251 6.152 6.238 27,630,846 -0.06(-0.98%)
Jan 10, 2019 6.300 6.408 6.220 6.300 49,606,708 -0.04(-0.58%)
Jan 09, 2019 6.282 6.368 6.269 6.337 27,894,984 +0.13(+2.09%)
Jan 08, 2019 6.084 6.232 6.041 6.208 31,368,018 +0.11(+1.82%)
Jan 07, 2019 6.177 6.192 6.047 6.096 34,621,228 -0.06(-0.90%)
Jan 04, 2019 6.029 6.217 5.988 6.152 28,498,362 +0.08(+1.32%)
Jan 03, 2019 6.004 6.140 5.955 6.072 26,139,492 +0.08(+1.34%)
Jan 02, 2019 5.714 6.016 5.708 5.992 36,732,248 +0.35(+6.28%)
Dec 31, 2018 5.625 5.668 5.588 5.637 12,095,524 +0.06(+1.11%)
Dec 28, 2018 5.539 5.637 5.514 5.576 16,683,269 +0.09(+1.57%)
Dec 27, 2018 5.298 5.489 5.261 5.489 33,296,878 +0.16(+3.01%)
Dec 26, 2018 5.298 5.329 5.199 5.329 44,992,684 +0.01(+0.12%)
Dec 24, 2018 5.360 5.421 5.304 5.323 9,729,988 -0.08(-1.48%)
Dec 21, 2018 5.532 5.563 5.384 5.403 26,060,130 -0.15(-2.77%)
Dec 20, 2018 5.557 5.619 5.502 5.557 48,897,324 +0.12(+2.15%)
Dec 19, 2018 5.569 5.668 5.397 5.440 25,496,020 -0.06(-1.12%)
Dec 18, 2018 5.483 5.569 5.458 5.502 25,061,738 +0.07(+1.28%)
Dec 17, 2018 5.543 5.549 5.395 5.432 22,840,226 -0.14(-2.54%)
Dec 14, 2018 5.586 5.629 5.525 5.574 13,610,983 -0.08(-1.42%)
Dec 13, 2018 5.562 5.660 5.540 5.654 14,219,867 +0.11(+2.00%)
Dec 12, 2018 5.580 5.654 5.534 5.543 28,312,496 +0.08(+1.47%)
Dec 11, 2018 5.500 5.506 5.383 5.463 22,375,646 +0.03(+0.57%)
Dec 10, 2018 5.469 5.525 5.401 5.432 22,221,874 -0.16(-2.87%)
Dec 07, 2018 5.710 5.771 5.574 5.592 26,252,916 -0.08(-1.41%)
Dec 06, 2018 5.432 5.703 5.414 5.673 27,157,048 +0.04(+0.66%)
Dec 04, 2018 5.703 5.747 5.555 5.636 20,291,998 -0.05(-0.87%)
Dec 03, 2018 5.821 5.833 5.654 5.685 22,528,888 -0.07(-1.14%)
Nov 30, 2018 5.806 5.815 5.713 5.750 18,915,784 -0.01(-0.11%)
Nov 29, 2018 5.793 5.806 5.716 5.756 23,763,840 +0.02(+0.43%)
Nov 28, 2018 5.646 5.769 5.504 5.732 21,209,166 +0.17(+3.10%)
Nov 27, 2018 5.420 5.592 5.413 5.559 27,987,998 +0.23(+4.32%)
Nov 26, 2018 5.494 5.510 5.302 5.329 28,577,966 -0.21(-3.85%)
Nov 23, 2018 5.522 5.563 5.489 5.543 8,868,189 -0.04(-0.74%)
Nov 21, 2018 5.584 5.584 5.584 0 +0.03(+0.52%)
Nov 20, 2018 5.592 5.658 5.551 5.555 31,977,866 -0.19(-3.36%)
Nov 19, 2018 5.728 5.789 5.699 5.748 34,458,036 +0.00(+0.00%)
Nov 16, 2018 5.674 5.793 5.629 5.748 29,777,478 +0.05(+0.87%)
Nov 15, 2018 5.518 5.736 5.518 5.699 28,347,510 +0.16(+2.89%)
Nov 14, 2018 5.539 5.547 5.420 5.539 45,930,836 +0.09(+1.66%)
Nov 13, 2018 5.457 5.510 5.376 5.448 30,233,122 -0.09(-1.70%)
Nov 12, 2018 5.555 5.584 5.485 5.543 20,631,616 -0.03(-0.52%)
Nov 09, 2018 5.539 5.592 5.415 5.572 43,465,272 +0.07(+1.35%)
Nov 08, 2018 5.576 5.629 5.452 5.498 34,513,564 -0.09(-1.69%)
Nov 07, 2018 5.539 5.596 5.418 5.592 35,989,032 +0.07(+1.19%)
Nov 06, 2018 5.494 5.547 5.432 5.526 45,401,340 -0.00(-0.07%)
Nov 05, 2018 5.572 5.586 5.494 5.530 32,100,044 -0.08(-1.46%)
Nov 02, 2018 5.604 5.685 5.559 5.613 33,922,440 +0.06(+1.04%)
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.