Itau Unibanco Banco Stock Price History, ITUB Historical Prices

Add to My Stocks
$10.52 $0.42 (4.16%) ITUB stock closing price Jun 19, 2018 (Closing)

Itau Unibanco Banco stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Itau Unibanco Banco price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Itau Unibanco Banco stock price history chart shows that the stock price was at a low of $4.99 on Jan 21, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 10.13 10.71 10.12 10.52 19,024,450 9.07 1.73
2018-06-18 10.09 10.22 9.99 10.1 14,135,165 8.71 1.66
2018-06-15 10.11 10.41 9.95 10.33 17,361,561 8.91 1.7
2018-06-14 10.7 10.73 10.06 10.1 21,183,612 8.71 1.66
2018-06-13 10.82 10.86 10.46 10.63 11,679,075 9.16 1.75
2018-06-12 10.83 11.02 10.71 10.79 9,314,265 9.3 1.78
2018-06-11 11.19 11.22 10.75 10.8 11,237,526 9.31 1.78
2018-06-08 10.97 11.2 10.49 11.05 27,572,250 9.53 1.82
2018-06-07 10.74 10.77 10.02 10.53 31,117,998 9.08 1.73
2018-06-06 11.25 11.34 10.99 11.06 13,379,955 9.53 1.82
2018-06-05 11.86 11.91 11.36 11.44 12,163,443 9.86 1.88
2018-06-04 11.94 12.03 11.87 11.97 13,393,863 10.32 1.97
2018-06-01 11.74 11.87 11.4 11.66 15,098,382 10.05 1.92
2018-05-31 11.6 11.63 11.48 11.55 7,063,638 9.96 1.9
2018-05-30 11.64 11.66 11.34 11.51 13,300,712 9.92 1.9
2018-05-29 11.68 11.82 11.44 11.49 28,399,688 9.91 1.89
2018-05-25 12.45 12.5 12.19 12.24 11,904,198 10.55 2.02
2018-05-24 12.27 12.46 12.14 12.44 10,913,551 10.72 2.05
2018-05-23 12.41 12.53 12.28 12.36 10,920,081 10.66 2.04
2018-05-22 12.28 12.73 12.27 12.49 16,062,344 10.77 2.06
2018-05-21 12.35 12.35 11.95 12.07 12,964,493 10.41 1.99
2018-05-18 11.94 12.09 11.76 12.08 32,899,762 10.41 1.99
2018-05-17 12.88 12.91 12.26 12.34 17,574,214 10.64 2.03
2018-05-16 12.99 13.14 12.98 13.06 5,802,121 11.26 2.15
2018-05-15 12.7 13.01 12.6 12.97 13,760,928 11.18 2.14
2018-05-14 13.4 13.55 12.94 13.11 10,195,851 11.3 2.16
2018-05-11 13.73 13.79 13.33 13.42 7,468,609 11.57 2.21
2018-05-10 13.48 13.82 13.44 13.75 9,129,649 11.85 2.26
2018-05-09 13.22 13.28 13.08 13.25 9,289,016 11.42 2.18
2018-05-08 13.34 13.44 13.13 13.29 7,898,915 11.46 2.19
2018-05-07 13.34 13.52 13.25 13.32 8,553,362 11.48 2.19
2018-05-04 13.43 13.61 13.4 13.44 10,856,422 11.59 2.21
2018-05-03 13.76 13.79 13.42 13.56 11,594,174 11.69 2.23
2018-05-02 14.17 14.2 13.67 13.76 13,829,642 11.86 2.27
2018-05-01 14.52 14.57 14.19 14.5 4,249,207 12.5 2.39
2018-04-30 14.87 14.9 14.5 14.53 5,203,245 12.64 2.72
2018-04-27 15.01 15.02 14.82 14.89 5,498,617 12.95 2.79
2018-04-26 14.62 14.87 14.51 14.84 6,363,817 12.9 2.78
2018-04-25 14.39 14.54 14.31 14.5 6,245,433 12.61 2.72
2018-04-24 14.82 14.95 14.56 14.63 5,913,160 12.72 2.74
2018-04-23 14.74 14.83 14.57 14.73 5,204,750 12.81 2.76
2018-04-20 14.96 15.02 14.8 14.92 7,107,943 12.97 2.8
2018-04-19 15.03 15.19 14.92 15.11 7,720,805 13.14 2.83
2018-04-18 15.2 15.4 15.08 15.31 6,943,521 13.31 2.87
2018-04-17 14.71 14.94 14.59 14.88 8,197,990 12.94 2.79
2018-04-16 14.85 14.86 14.48 14.59 10,884,307 12.69 2.74
2018-04-13 15.08 15.12 14.72 14.75 5,954,494 12.83 2.77
2018-04-12 15.24 15.26 15.11 15.18 4,856,674 13.2 2.85
2018-04-11 14.85 15.18 14.82 15.09 6,092,334 13.12 2.83
2018-04-10 14.71 14.92 14.59 14.87 7,518,109 12.93 2.79
2018-04-09 15.11 15.16 14.65 14.67 9,133,869 12.76 2.75
2018-04-06 15.23 15.34 14.95 15.18 6,516,660 13.2 2.85
2018-04-05 15.65 15.76 15.26 15.29 11,510,853 13.3 2.87
2018-04-04 14.85 15.32 14.75 15.29 10,720,219 13.3 2.87
2018-04-03 15.51 15.62 15.12 15.19 9,635,680 13.21 2.85
2018-04-02 15.59 15.69 15.28 15.45 10,159,488 13.44 2.9
2018-03-30 0 0 0 15.6 0 - -
2018-03-29 15.4 15.74 15.38 15.6 9,144,394 13.57 2.92
2018-03-28 15.03 15.24 14.94 15.22 8,306,555 13.24 2.85
2018-03-27 15.36 15.42 14.97 15.05 6,562,456 13.09 2.82
2018-03-26 15.41 15.48 15.18 15.38 4,964,612 13.37 2.88
2018-03-23 15.1 15.44 15.05 15.14 10,061,672 13.17 2.84
2018-03-22 15.09 15.28 14.97 15.04 7,316,169 13.08 2.82
2018-03-21 15.23 15.35 15.14 15.3 10,010,751 13.3 2.87
2018-03-20 15.24 15.26 14.98 15.19 10,252,855 13.21 2.85
2018-03-19 15.5 15.58 15.2 15.22 14,140,621 13.24 2.85
2018-03-16 15.62 15.85 15.52 15.56 12,446,670 13.53 2.92
2018-03-15 15.65 15.74 15.39 15.67 8,432,769 13.63 2.94
2018-03-14 16.1 16.11 15.65 15.79 8,754,954 13.73 2.96
2018-03-13 16.23 16.26 15.97 16.04 7,359,055 13.95 3.01
2018-03-12 16.05 16.24 16 16.21 6,313,359 14.1 3.04
2018-03-09 15.98 16.11 15.89 16.03 5,111,117 13.94 3.01
2018-03-08 15.95 15.97 15.64 15.78 7,160,395 13.72 2.96
2018-03-07 16.02 16.08 15.72 15.92 5,963,485 13.84 2.98
2018-03-06 16.28 16.36 16.14 16.18 7,448,114 14.07 3.03
2018-03-05 15.63 16.09 15.58 16.08 7,530,167 13.98 3.01
2018-03-02 15.55 15.77 15.39 15.72 12,600,595 13.67 2.95
2018-03-01 15.65 15.91 15.47 15.69 11,190,709 13.64 2.94
2018-02-28 16.01 16.04 15.56 15.57 13,079,232 13.54 2.92
2018-02-27 16.33 16.37 16.01 16.04 9,578,082 13.95 3.01
2018-02-26 16.47 16.47 16.23 16.4 8,083,877 14.26 3.07
2018-02-23 16.31 16.36 16 16.35 8,291,024 14.22 3.07
2018-02-22 16.3 16.36 16.09 16.19 8,950,788 14.08 3.04
2018-02-21 16.13 16.41 15.99 16.01 8,843,573 13.92 3
2018-02-20 15.59 16.02 15.56 15.87 11,203,566 13.8 2.98
2018-02-19 0 0 0 15.64 0 - -
2018-02-16 15.5 15.83 15.48 15.64 8,634,832 13.6 2.93
2018-02-15 16.5 16.51 16.2 16.27 9,340,028 14.15 3.05
2018-02-14 15.55 16.41 15.46 16.3 14,096,778 14.17 3.06
Get more Data

Itau Unibanco Banco Stock History Chart

View ITUB PE ratio, PS ratio stocks charts and compare with peers.
ITUB Chart
Note: Compare Itau Unibanco Banco stock price history with the index and industry peers.

Itau Unibanco Banco Stock Price History: Past 5 years

Max Stock Price16.98Jan 26,2018
Min Stock Price4.99Jan 21,2016
Avg Stock Price10.64

Itau Unibanco Banco Historical PE ratio: Past 5 years

Max PE Ratio14.77Jan 26,2018
Min PE Ratio3.79Jan 21,2016
Avg PE Ratio9.43

Itau Unibanco Banco Historical PS ratio: Past 5 years

Max PS Ratio3.07Feb 23,2018
Min PS Ratio1Jan 21,2016
Avg PS Ratio1.87

ITUB Industry Peers

Company Price Change (%)
Industrial & Commercial Bank Of China (IDCBY)15.760.13 (0.82%)
Westpac Banking (WBK)20.720.23 (1.1%)
Bbva Banco Frances (BFR)140.56 (4.17%)
Bancolombia (CIB)46.640.96 (2.02%)
Banco De Chile (BCH)94.840.31 (0.33%)
Itau Corp (ITCB)15.250.47 (2.99%)
Macro Bank (BMA)63.283.3 (5.5%)

Itau Unibanco Banco share price history helps an investor analyze a company's history and do Itau Unibanco Banco stock analysis . The price and volume changes on a daily basis is provided in the Itau Unibanco Banco stock price history. The daily volume changes indicate the investor interest in the stock. ITUB stock closed at $10.52 and traded with a volume of 19,024,450 on the last trading day. Looking at Itau Unibanco Banco stock history data, the P/S ratio was at a low of 1 on Jan 21, 2016.