Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.110 -0.140 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2017 5.187 5.195 5.099 5.111 25,645,368 -0.04(-0.70%)
Aug 30, 2017 5.155 5.163 5.117 5.147 17,665,478 -0.03(-0.54%)
Aug 29, 2017 5.083 5.187 5.067 5.175 31,309,964 +0.02(+0.47%)
Aug 28, 2017 5.199 5.211 5.135 5.151 14,616,490 -0.06(-1.15%)
Aug 25, 2017 5.239 5.183 5.211 19,214,536 -0.02(-0.46%)
Aug 24, 2017 5.211 5.263 5.193 5.235 23,511,744 +0.05(+0.93%)
Aug 23, 2017 5.107 5.211 5.107 5.187 32,597,944 +0.09(+1.81%)
Aug 22, 2017 5.063 5.147 5.055 5.095 19,993,022 +0.12(+2.41%)
Aug 21, 2017 5.083 5.089 4.963 4.975 16,109,397 -0.10(-1.89%)
Aug 18, 2017 4.991 5.083 4.973 5.071 20,753,964 +0.14(+2.84%)
Aug 17, 2017 4.991 5.009 4.927 4.931 17,991,892 -0.11(-2.14%)
Aug 16, 2017 5.019 5.063 4.959 5.039 18,689,474 +0.04(+0.88%)
Aug 15, 2017 4.979 5.027 4.959 4.995 20,146,886 +0.04(+0.80%)
Aug 14, 2017 4.907 5.019 4.899 4.955 19,704,826 +0.04(+0.73%)
Aug 11, 2017 4.880 4.951 4.838 4.919 17,081,714 +0.04(+0.90%)
Aug 10, 2017 4.951 4.955 4.872 4.876 18,435,024 -0.10(-1.92%)
Aug 09, 2017 4.959 4.989 4.943 4.971 21,332,662 -0.07(-1.42%)
Aug 08, 2017 4.983 5.094 4.979 5.043 44,409,516 +0.05(+1.04%)
Aug 07, 2017 4.899 4.999 4.891 4.991 16,656,426 +0.07(+1.46%)
Aug 04, 2017 4.955 4.975 4.899 4.919 13,747,207 -0.02(-0.48%)
Aug 03, 2017 4.939 4.967 4.919 4.943 41,705,048 -0.02(-0.32%)
Aug 02, 2017 4.856 4.967 4.848 4.959 37,635,736 +0.07(+1.47%)
Aug 01, 2017 4.820 4.935 4.808 4.888 40,176,176 +0.15(+3.13%)
Jul 31, 2017 4.711 4.763 4.675 4.739 23,808,684 +0.05(+1.10%)
Jul 28, 2017 4.640 4.703 4.616 4.687 35,465,784 +0.04(+0.77%)
Jul 27, 2017 4.687 4.719 4.620 4.652 28,851,216 -0.01(-0.26%)
Jul 26, 2017 4.628 4.679 4.596 4.664 36,503,764 +0.02(+0.34%)
Jul 25, 2017 4.699 4.723 4.620 4.648 23,073,804 -0.01(-0.26%)
Jul 24, 2017 4.648 4.672 4.620 4.660 20,179,744 +0.03(+0.60%)
Jul 21, 2017 4.664 4.687 4.616 4.632 18,448,794 -0.02(-0.43%)
Jul 20, 2017 4.664 4.679 4.630 4.652 14,414,264 +0.02(+0.43%)
Jul 19, 2017 4.695 4.709 4.612 4.632 17,456,392 -0.04(-0.85%)
Jul 18, 2017 4.636 4.683 4.612 4.672 18,450,924 +0.04(+0.86%)
Jul 17, 2017 4.664 4.672 4.608 4.632 26,104,846 -0.04(-0.85%)
Jul 14, 2017 4.672 4.683 4.620 4.672 34,940,440 +0.04(+0.95%)
Jul 13, 2017 4.628 4.656 4.608 4.628 31,033,664 +0.01(+0.17%)
Jul 12, 2017 4.528 4.652 4.473 4.620 54,475,556 +0.11(+2.47%)
Jul 11, 2017 4.437 4.520 4.433 4.508 21,554,838 +0.08(+1.71%)
Jul 10, 2017 4.413 4.449 4.409 4.433 21,505,034 +0.07(+1.55%)
Jul 07, 2017 4.421 4.437 4.323 4.365 42,994,732 -0.02(-0.45%)
Jul 06, 2017 4.433 4.441 4.359 4.385 29,103,274 -0.07(-1.61%)
Jul 05, 2017 4.433 4.484 4.369 4.457 17,110,854 +0.01(+0.27%)
Jul 03, 2017 4.449 4.469 4.421 4.445 14,898,050 +0.05(+1.11%)
Jun 30, 2017 4.392 4.442 4.382 4.396 20,029,930 +0.03(+0.64%)
Jun 29, 2017 4.380 4.383 4.308 4.368 21,926,752 +0.01(+0.27%)
Jun 28, 2017 4.340 4.372 4.280 4.356 23,002,544 +0.04(+0.92%)
Jun 27, 2017 4.324 4.384 4.273 4.316 19,802,274 -0.06(-1.27%)
Jun 26, 2017 4.277 4.396 4.261 4.372 20,281,112 +0.15(+3.58%)
Jun 23, 2017 4.241 4.261 4.209 4.221 11,995,929 -0.03(-0.66%)
Jun 22, 2017 4.245 4.277 4.213 4.249 15,700,636 +0.01(+0.28%)
Jun 21, 2017 4.237 4.277 4.201 4.237 24,788,994 +0.02(+0.38%)
Jun 20, 2017 4.336 4.356 4.221 4.221 43,299,272 -0.15(-3.46%)
Jun 19, 2017 4.336 4.414 4.328 4.372 19,820,368 +0.03(+0.64%)
Jun 16, 2017 4.344 4.368 4.310 4.344 29,258,364 +0.01(+0.28%)
Jun 15, 2017 4.300 4.344 4.253 4.332 18,314,124 -0.05(-1.18%)
Jun 14, 2017 4.420 4.456 4.368 4.384 37,344,884 +0.06(+1.47%)
Jun 13, 2017 4.296 4.332 4.257 4.320 21,260,854 +0.04(+1.02%)
Jun 12, 2017 4.312 4.292 4.205 4.277 31,301,280 -0.04(-0.83%)
Jun 09, 2017 4.404 4.420 4.298 4.312 28,824,130 -0.08(-1.90%)
Jun 08, 2017 4.380 4.400 4.328 4.396 23,753,186 -0.03(-0.72%)
Jun 07, 2017 4.424 4.458 4.384 4.428 32,960,674 +0.07(+1.64%)
Jun 06, 2017 4.277 4.376 4.271 4.356 24,724,082 +0.09(+2.05%)
Jun 05, 2017 4.292 4.356 4.245 4.269 26,824,744 -0.06(-1.38%)
Jun 02, 2017 4.348 4.364 4.292 4.328 26,003,274 +0.04(+0.93%)
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.