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

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.960 4.964 4.870 4.914 34,386,252 -0.12(-2.44%)
Oct 30, 2017 5.079 5.121 4.974 5.037 42,058,968 -0.12(-2.38%)
Oct 27, 2017 5.141 5.194 5.075 5.160 24,889,620 +0.07(+1.28%)
Oct 26, 2017 5.252 5.260 5.079 5.095 17,178,850 -0.15(-2.78%)
Oct 25, 2017 5.198 5.244 5.097 5.240 25,190,560 +0.07(+1.34%)
Oct 24, 2017 5.160 5.183 5.068 5.171 27,650,844 +0.02(+0.37%)
Oct 23, 2017 5.221 5.275 5.135 5.152 13,943,264 -0.13(-2.40%)
Oct 20, 2017 5.340 5.348 5.271 5.279 11,836,274 -0.03(-0.65%)
Oct 19, 2017 5.306 5.317 5.260 5.313 10,534,823 -0.04(-0.72%)
Oct 18, 2017 5.367 5.384 5.302 5.352 16,786,268 -0.01(-0.21%)
Oct 17, 2017 5.359 5.363 5.294 5.363 17,813,764 -0.00(-0.07%)
Oct 16, 2017 5.409 5.421 5.332 5.367 16,887,584 -0.05(-0.99%)
Oct 13, 2017 5.482 5.486 5.386 5.421 30,450,352 +0.03(+0.64%)
Oct 12, 2017 5.436 5.448 5.371 5.386 17,672,318 -0.05(-0.99%)
Oct 11, 2017 5.463 5.478 5.399 5.440 29,034,074 +0.02(+0.35%)
Oct 10, 2017 5.394 5.467 5.382 5.421 24,787,696 +0.11(+2.10%)
Oct 09, 2017 5.375 5.390 5.286 5.309 13,116,527 -0.12(-2.12%)
Oct 06, 2017 5.436 5.436 5.371 5.425 16,677,389 -0.08(-1.39%)
Oct 05, 2017 5.520 5.595 5.490 5.501 26,435,534 +0.05(+0.99%)
Oct 04, 2017 5.482 5.505 5.432 5.448 16,705,372 -0.00(-0.07%)
Oct 03, 2017 5.286 5.451 5.260 5.451 21,231,446 +0.17(+3.20%)
Oct 02, 2017 5.225 5.294 5.206 5.283 14,315,082 +0.03(+0.54%)
Sep 29, 2017 5.250 5.277 5.218 5.254 17,273,980 +0.08(+1.48%)
Sep 28, 2017 5.170 5.204 5.139 5.177 26,502,876 -0.01(-0.15%)
Sep 27, 2017 5.204 5.223 5.135 5.185 37,593,820 -0.03(-0.59%)
Sep 26, 2017 5.231 5.285 5.212 5.216 22,956,174 +0.01(+0.15%)
Sep 25, 2017 5.296 5.304 5.196 5.208 23,296,314 -0.12(-2.16%)
Sep 22, 2017 5.281 5.365 5.262 5.323 14,824,824 +0.04(+0.73%)
Sep 21, 2017 5.315 5.373 5.252 5.285 27,058,126 -0.02(-0.36%)
Sep 20, 2017 5.346 5.359 5.231 5.304 23,032,768 -0.02(-0.43%)
Sep 19, 2017 5.354 5.354 5.273 5.327 29,137,260 -0.03(-0.64%)
Sep 18, 2017 5.357 5.415 5.325 5.361 23,277,882 +0.00(+0.07%)
Sep 15, 2017 5.246 5.373 5.235 5.357 25,548,796 +0.09(+1.67%)
Sep 14, 2017 5.223 5.281 5.200 5.269 24,359,288 +0.03(+0.59%)
Sep 13, 2017 5.200 5.271 5.181 5.239 30,939,654 +0.02(+0.37%)
Sep 12, 2017 5.223 5.284 5.193 5.219 24,080,682 -0.04(-0.80%)
Sep 11, 2017 5.254 5.338 5.251 5.262 23,328,074 +0.08(+1.48%)
Sep 08, 2017 5.216 5.223 5.166 5.185 42,839,484 -0.00(-0.07%)
Sep 07, 2017 5.181 5.221 5.139 5.189 33,995,772 -0.02(-0.29%)
Sep 06, 2017 5.097 5.227 5.087 5.204 42,622,260 +0.18(+3.59%)
Sep 05, 2017 5.093 5.108 4.953 5.024 41,424,248 +0.01(+0.23%)
Sep 01, 2017 4.986 5.070 4.962 5.012 25,140,598 +0.12(+2.39%)
Aug 31, 2017 4.968 4.976 4.884 4.895 26,774,144 -0.03(-0.70%)
Aug 30, 2017 4.938 4.945 4.901 4.930 18,443,020 -0.03(-0.54%)
Aug 29, 2017 4.869 4.968 4.853 4.957 32,688,066 +0.02(+0.47%)
Aug 28, 2017 4.980 4.991 4.918 4.934 15,259,832 -0.06(-1.15%)
Aug 25, 2017 5.018 4.964 4.991 20,060,260 -0.02(-0.46%)
Aug 24, 2017 4.991 5.041 4.974 5.014 24,546,610 +0.05(+0.93%)
Aug 23, 2017 4.892 4.991 4.892 4.968 34,032,736 +0.09(+1.81%)
Aug 22, 2017 4.849 4.930 4.842 4.880 20,873,012 +0.12(+2.41%)
Aug 21, 2017 4.869 4.874 4.754 4.765 16,818,448 -0.09(-1.89%)
Aug 18, 2017 4.780 4.869 4.763 4.857 21,667,446 +0.13(+2.84%)
Aug 17, 2017 4.780 4.798 4.719 4.723 18,783,802 -0.10(-2.14%)
Aug 16, 2017 4.807 4.849 4.750 4.826 19,512,088 +0.04(+0.88%)
Aug 15, 2017 4.769 4.815 4.750 4.784 21,033,648 +0.06(+1.27%)
Aug 14, 2017 4.679 4.785 4.671 4.724 20,667,408 +0.03(+0.73%)
Aug 11, 2017 4.652 4.721 4.612 4.690 17,916,156 +0.04(+0.90%)
Aug 10, 2017 4.721 4.724 4.645 4.648 19,335,574 -0.09(-1.92%)
Aug 09, 2017 4.728 4.757 4.713 4.740 22,374,762 -0.07(-1.42%)
Aug 08, 2017 4.751 4.857 4.747 4.808 46,578,920 +0.05(+1.04%)
Aug 07, 2017 4.671 4.766 4.664 4.759 17,470,092 +0.07(+1.46%)
Aug 04, 2017 4.724 4.743 4.671 4.690 14,418,758 -0.02(-0.48%)
Aug 03, 2017 4.709 4.736 4.690 4.713 43,742,340 -0.02(-0.32%)
Aug 02, 2017 4.630 4.736 4.622 4.728 39,474,240 +0.07(+1.47%)
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.