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 (%)
Jul 31, 2019 6.098 6.108 5.890 5.949 41,640,404 -0.14(-2.24%)
Jul 30, 2019 6.118 6.248 6.063 6.085 34,271,804 -0.22(-3.51%)
Jul 29, 2019 6.332 6.336 6.228 6.306 25,616,874 +0.00(+0.00%)
Jul 26, 2019 6.248 6.365 6.167 6.306 29,563,240 +0.14(+2.21%)
Jul 25, 2019 6.332 6.339 6.150 6.170 26,390,510 -0.23(-3.56%)
Jul 24, 2019 6.423 6.508 6.371 6.397 23,083,170 -0.01(-0.20%)
Jul 23, 2019 6.371 6.443 6.306 6.410 26,185,664 +0.01(+0.10%)
Jul 22, 2019 6.397 6.453 6.323 6.404 20,359,666 +0.11(+1.76%)
Jul 19, 2019 6.423 6.450 6.280 6.293 26,950,774 -0.17(-2.62%)
Jul 18, 2019 6.300 6.468 6.300 6.463 24,735,804 +0.18(+2.79%)
Jul 17, 2019 6.293 6.358 6.258 6.287 16,062,165 +0.03(+0.52%)
Jul 16, 2019 6.267 6.313 6.232 6.254 18,565,628 +0.01(+0.10%)
Jul 15, 2019 6.339 6.365 6.235 6.248 16,552,275 -0.09(-1.44%)
Jul 12, 2019 6.423 6.456 6.326 6.339 22,173,890 -0.07(-1.12%)
Jul 11, 2019 6.365 6.417 6.326 6.410 19,417,044 +0.01(+0.20%)
Jul 10, 2019 6.450 6.485 6.378 6.397 33,080,506 +0.05(+0.72%)
Jul 09, 2019 6.261 6.401 6.222 6.352 24,237,234 +0.02(+0.31%)
Jul 08, 2019 6.345 6.358 6.300 6.332 17,755,508 +0.01(+0.21%)
Jul 05, 2019 6.241 6.352 6.206 6.319 35,541,996 +0.21(+3.51%)
Jul 03, 2019 6.027 6.144 6.024 6.105 10,173,467 +0.03(+0.54%)
Jul 02, 2019 6.066 6.154 5.975 6.072 22,658,166 -0.04(-0.64%)
Jul 01, 2019 6.222 6.248 6.059 6.111 22,944,410 -0.01(-0.17%)
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%)
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.