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 )

6.030 -0.070 (-1.15%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 7, 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 (%)
Jun 28, 2019 6.154 6.180 6.109 6.122 26,590,168 +0.01(+0.21%)
Jun 27, 2019 6.063 6.154 5.969 6.109 26,902,330 -0.03(-0.42%)
Jun 26, 2019 6.089 6.151 6.021 6.135 24,345,228 +0.12(+2.05%)
Jun 25, 2019 6.115 6.135 5.985 6.011 37,020,620 -0.11(-1.80%)
Jun 24, 2019 6.102 6.193 6.063 6.122 23,218,274 +0.03(+0.53%)
Jun 21, 2019 6.018 6.122 6.011 6.089 27,079,486 +0.03(+0.54%)
Jun 20, 2019 6.024 6.102 6.015 6.057 22,228,648 +0.12(+1.97%)
Jun 19, 2019 5.823 5.976 5.771 5.940 29,043,138 +0.11(+1.90%)
Jun 18, 2019 5.751 5.855 5.745 5.829 21,236,216 +0.16(+2.87%)
Jun 17, 2019 5.686 5.738 5.654 5.667 19,362,330 +0.00(+0.00%)
Jun 14, 2019 5.673 5.690 5.586 5.667 32,579,552 -0.08(-1.47%)
Jun 13, 2019 5.777 5.842 5.680 5.751 38,901,748 -0.07(-1.23%)
Jun 12, 2019 5.862 5.953 5.803 5.823 27,641,956 -0.05(-0.88%)
Jun 11, 2019 5.849 5.881 5.751 5.875 34,342,532 +0.05(+0.78%)
Jun 10, 2019 5.797 5.836 5.706 5.829 28,357,088 -0.05(-0.88%)
Jun 07, 2019 5.823 5.937 5.810 5.881 26,185,478 +0.09(+1.57%)
Jun 06, 2019 5.803 5.849 5.751 5.790 12,897,384 +0.04(+0.68%)
Jun 05, 2019 5.881 5.888 5.706 5.751 18,280,872 -0.13(-2.21%)
Jun 04, 2019 5.855 5.901 5.823 5.881 25,777,778 +0.06(+1.00%)
Jun 03, 2019 5.855 5.862 5.777 5.823 21,071,840 +0.04(+0.72%)
May 31, 2019 5.736 5.866 5.729 5.781 27,376,036 +0.07(+1.25%)
May 30, 2019 5.690 5.781 5.690 5.710 18,050,968 +0.07(+1.27%)
May 29, 2019 5.548 5.694 5.528 5.638 37,920,672 +0.18(+3.21%)
May 28, 2019 5.405 5.509 5.372 5.463 29,737,042 +0.08(+1.57%)
May 24, 2019 5.424 5.424 5.333 5.379 27,404,822 -0.02(-0.36%)
May 23, 2019 5.333 5.431 5.307 5.398 38,994,092 -0.01(-0.12%)
May 22, 2019 5.411 5.457 5.333 5.405 40,431,964 +0.06(+1.09%)
May 21, 2019 5.171 5.398 5.132 5.346 54,071,828 +0.22(+4.31%)
May 20, 2019 4.995 5.145 4.976 5.125 57,080,116 +0.14(+2.87%)
May 17, 2019 5.060 5.106 4.930 4.982 51,788,696 -0.08(-1.54%)
May 16, 2019 5.093 5.145 5.028 5.060 22,455,830 -0.09(-1.77%)
May 15, 2019 5.060 5.200 5.047 5.151 22,518,680 -0.05(-1.00%)
May 14, 2019 5.249 5.255 5.174 5.203 19,223,092 +0.01(+0.12%)
May 13, 2019 5.210 5.236 5.171 5.197 33,607,500 -0.15(-2.79%)
May 10, 2019 5.398 5.418 5.249 5.346 18,017,622 +0.00(+0.00%)
May 09, 2019 5.333 5.418 5.275 5.346 26,498,744 -0.09(-1.67%)
May 08, 2019 5.476 5.528 5.437 5.437 21,970,634 +0.08(+1.58%)
May 07, 2019 5.294 5.353 5.203 5.353 44,916,432 -0.06(-1.20%)
May 06, 2019 5.457 5.483 5.411 5.418 23,256,078 -0.16(-2.91%)
May 03, 2019 5.587 5.626 5.554 5.580 59,809,048 -0.01(-0.12%)
May 02, 2019 5.535 5.626 5.515 5.587 17,220,116 +0.05(+0.87%)
May 01, 2019 5.623 5.655 5.526 5.539 16,546,219 -0.08(-1.39%)
Apr 30, 2019 5.584 5.640 5.493 5.617 34,253,340 +0.08(+1.41%)
Apr 29, 2019 5.604 5.636 5.519 5.539 22,645,514 -0.04(-0.70%)
Apr 26, 2019 5.519 5.617 5.500 5.578 13,973,385 +0.06(+1.06%)
Apr 25, 2019 5.428 5.558 5.337 5.519 23,696,628 +0.11(+2.04%)
Apr 24, 2019 5.448 5.451 5.347 5.409 23,276,496 -0.10(-1.77%)
Apr 23, 2019 5.461 5.539 5.422 5.506 15,859,705 +0.09(+1.68%)
Apr 22, 2019 5.422 5.487 5.363 5.415 16,091,300 -0.03(-0.60%)
Apr 18, 2019 5.337 5.516 5.308 5.448 26,762,582 +0.08(+1.45%)
Apr 17, 2019 5.513 5.526 5.279 5.370 35,747,476 -0.12(-2.25%)
Apr 16, 2019 5.519 5.597 5.467 5.493 49,657,376 -0.04(-0.70%)
Apr 15, 2019 5.591 5.597 5.480 5.532 22,363,874 +0.02(+0.35%)
Apr 12, 2019 5.604 5.688 5.444 5.513 48,907,156 -0.13(-2.30%)
Apr 11, 2019 5.714 5.740 5.591 5.642 25,628,486 -0.14(-2.36%)
Apr 10, 2019 5.805 5.828 5.727 5.779 26,998,402 +0.03(+0.56%)
Apr 09, 2019 5.759 5.759 5.662 5.746 15,731,127 -0.05(-0.90%)
Apr 08, 2019 5.772 5.818 5.727 5.798 14,692,798 +0.00(+0.00%)
Apr 05, 2019 5.694 5.831 5.681 5.798 19,471,410 +0.08(+1.36%)
Apr 04, 2019 5.571 5.750 5.558 5.720 20,970,040 +0.14(+2.44%)
Apr 03, 2019 5.740 5.779 5.571 5.584 50,636,308 -0.11(-1.94%)
Apr 02, 2019 5.746 5.746 5.636 5.694 22,439,936 -0.03(-0.57%)
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.