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 )

6.100 +0.120 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2018 4.670 4.680 4.622 4.650 17,544,994 +0.02(+0.35%)
May 30, 2018 4.686 4.694 4.563 4.634 33,036,930 +0.01(+0.17%)
May 29, 2018 4.702 4.759 4.606 4.626 70,540,472 -0.30(-6.13%)
May 25, 2018 4.928 4.928 4.928 0 -0.08(-1.61%)
May 24, 2018 4.940 5.016 4.888 5.008 27,107,588 +0.03(+0.65%)
May 23, 2018 4.996 5.045 4.944 4.976 27,123,808 -0.05(-1.04%)
May 22, 2018 4.944 5.125 4.941 5.028 39,896,400 +0.17(+3.48%)
May 21, 2018 4.972 4.972 4.809 4.859 32,201,814 -0.00(-0.08%)
May 18, 2018 4.807 4.867 4.735 4.863 81,717,960 -0.10(-2.11%)
May 17, 2018 5.186 5.198 4.936 4.968 43,651,652 -0.29(-5.51%)
May 16, 2018 5.230 5.290 5.226 5.258 14,411,579 +0.04(+0.69%)
May 15, 2018 5.113 5.238 5.073 5.222 34,180,036 -0.06(-1.07%)
May 14, 2018 5.395 5.455 5.210 5.278 25,324,932 -0.12(-2.31%)
May 11, 2018 5.528 5.552 5.367 5.403 18,550,880 -0.13(-2.40%)
May 10, 2018 5.427 5.562 5.411 5.536 22,676,648 +0.20(+3.77%)
May 09, 2018 5.322 5.347 5.264 5.334 23,072,492 -0.02(-0.30%)
May 08, 2018 5.371 5.409 5.286 5.351 19,619,694 -0.01(-0.23%)
May 07, 2018 5.371 5.441 5.332 5.363 21,244,312 -0.05(-0.89%)
May 04, 2018 5.407 5.479 5.395 5.411 26,965,688 -0.05(-0.88%)
May 03, 2018 5.540 5.550 5.403 5.459 28,798,152 -0.08(-1.45%)
May 02, 2018 5.705 5.717 5.504 5.540 34,350,712 -0.30(-5.08%)
May 01, 2018 5.844 5.864 5.711 5.836 10,557,276 -0.01(-0.21%)
Apr 30, 2018 5.985 5.997 5.834 5.848 12,927,611 -0.14(-2.42%)
Apr 27, 2018 6.041 6.046 5.965 5.993 13,661,471 +0.02(+0.34%)
Apr 26, 2018 5.884 5.985 5.838 5.973 15,811,085 +0.14(+2.34%)
Apr 25, 2018 5.792 5.850 5.764 5.836 15,516,956 -0.05(-0.89%)
Apr 24, 2018 5.965 6.015 5.860 5.888 14,691,415 -0.04(-0.68%)
Apr 23, 2018 5.933 5.969 5.864 5.929 12,931,350 -0.08(-1.27%)
Apr 20, 2018 6.021 6.045 5.957 6.005 17,659,886 -0.08(-1.26%)
Apr 19, 2018 6.049 6.114 6.005 6.082 19,182,560 -0.08(-1.31%)
Apr 18, 2018 6.118 6.196 6.070 6.162 17,251,376 +0.17(+2.89%)
Apr 17, 2018 5.921 6.011 5.872 5.989 20,368,140 +0.12(+1.99%)
Apr 16, 2018 5.977 5.981 5.828 5.872 27,042,370 -0.06(-1.08%)
Apr 13, 2018 6.070 6.086 5.925 5.937 14,794,110 -0.17(-2.83%)
Apr 12, 2018 6.134 6.142 6.082 6.110 12,066,545 +0.04(+0.60%)
Apr 11, 2018 5.977 6.108 5.965 6.074 15,136,577 +0.09(+1.48%)
Apr 10, 2018 5.921 6.003 5.870 5.985 18,678,956 +0.08(+1.36%)
Apr 09, 2018 6.082 6.102 5.896 5.905 22,693,358 -0.21(-3.36%)
Apr 06, 2018 6.130 6.174 6.017 6.110 16,190,828 -0.04(-0.72%)
Apr 05, 2018 6.299 6.343 6.142 6.154 28,599,042 +0.00(+0.00%)
Apr 04, 2018 5.977 6.166 5.935 6.154 26,634,690 +0.04(+0.66%)
Apr 03, 2018 6.243 6.287 6.086 6.114 23,940,122 -0.10(-1.68%)
Apr 02, 2018 6.275 6.315 6.150 6.218 25,241,538 -0.06(-0.93%)
Mar 29, 2018 6.277 6.277 6.277 0 +0.15(+2.50%)
Mar 28, 2018 6.048 6.132 6.012 6.124 20,643,464 +0.07(+1.13%)
Mar 27, 2018 6.181 6.203 6.024 6.056 16,309,026 -0.13(-2.15%)
Mar 26, 2018 6.201 6.229 6.108 6.189 12,338,062 +0.10(+1.59%)
Mar 23, 2018 6.076 6.213 6.056 6.092 25,005,284 +0.04(+0.66%)
Mar 22, 2018 6.072 6.146 6.022 6.052 18,177,672 -0.10(-1.70%)
Mar 21, 2018 6.128 6.177 6.092 6.156 24,878,734 +0.04(+0.72%)
Mar 20, 2018 6.132 6.140 6.028 6.112 25,480,412 -0.01(-0.20%)
Mar 19, 2018 6.237 6.269 6.116 6.124 35,142,296 -0.14(-2.19%)
Mar 16, 2018 6.285 6.376 6.245 6.261 30,932,484 -0.04(-0.70%)
Mar 15, 2018 6.297 6.333 6.193 6.305 20,957,132 -0.05(-0.76%)
Mar 14, 2018 6.478 6.478 6.295 6.354 21,757,826 -0.10(-1.56%)
Mar 13, 2018 6.531 6.543 6.424 6.454 18,288,736 -0.07(-1.05%)
Mar 12, 2018 6.458 6.535 6.438 6.523 15,689,970 +0.07(+1.12%)
Mar 09, 2018 6.430 6.482 6.394 6.450 12,702,156 +0.10(+1.58%)
Mar 08, 2018 6.418 6.426 6.293 6.350 17,795,026 -0.06(-0.88%)
Mar 07, 2018 6.323 6.406 14,820,463 -0.10(-1.61%)
Mar 06, 2018 6.551 6.583 6.494 6.511 18,510,066 +0.04(+0.62%)
Mar 05, 2018 6.289 6.474 6.269 6.470 18,713,984 +0.14(+2.29%)
Mar 02, 2018 6.257 6.346 6.193 6.325 31,315,020 +0.01(+0.19%)
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.