Itau Unibanco Banco Stock Price History, ITUB Historical Prices

Add to My Stocks
$16.35 $0.16 (0.99%) ITUB stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 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 9,339,228 14.15 3.05
2018-02-14 15.55 16.41 15.46 16.3 14,096,778 14.17 3.06
2018-02-13 15.55 15.75 15.49 15.65 5,016,361 13.61 2.93
2018-02-12 15.61 15.77 15.47 15.63 7,294,403 13.59 2.93
2018-02-09 15.41 15.55 14.95 15.47 14,152,364 13.45 2.53
2018-02-08 15.77 15.79 15.11 15.11 13,938,304 13.14 2.47
2018-02-07 16.01 16.06 15.34 15.34 17,053,775 13.34 2.51
2018-02-06 15.6 16.16 15.54 16.04 13,200,501 13.95 2.62
2018-02-05 15.96 16.17 15.18 15.45 8,974,943 13.44 2.53
2018-02-02 16.08 16.21 15.93 16.01 8,038,155 13.92 2.62
2018-02-01 16.46 16.72 16.34 16.59 7,262,982 14.43 2.71
2018-01-31 16.71 16.74 16.35 16.4 11,050,489 14.26 2.68
2018-01-30 16.09 16.37 15.98 16.35 15,123,491 14.22 2.67
2018-01-29 16.58 16.69 16.25 16.25 21,909,538 14.13 2.66
2018-01-26 16.42 16.98 16.38 16.98 22,519,936 14.77 2.78
2018-01-25 16.06 16.78 15.96 16.52 17,814,624 14.37 2.7
2018-01-24 15.36 16.13 15.26 16.1 15,177,307 14 2.63
2018-01-23 14.93 15.06 14.8 14.9 16,284,323 12.96 2.44
2018-01-22 14.75 15.12 14.75 15.12 23,675,420 13.15 2.47
2018-01-19 14.59 14.79 14.52 14.78 9,370,899 12.85 2.42
2018-01-18 14.6 14.67 14.48 14.56 8,397,109 12.66 2.38
2018-01-17 14.24 14.59 14.2 14.53 6,650,668 12.64 2.38
2018-01-16 14.25 14.32 14.17 14.3 8,062,413 12.44 2.34
2018-01-10 13.65 13.8 13.6 13.72 5,504,137 11.93 2.24
2018-01-09 13.81 13.82 13.66 13.68 6,705,329 11.9 2.24
2018-01-08 13.96 14.04 13.84 13.86 10,937,920 12.05 2.27
2018-01-05 13.83 14.06 13.78 14.05 7,292,407 12.22 2.3
2018-01-04 13.89 14.03 13.84 13.88 19,904,760 12.07 2.27
2018-01-03 13.51 13.73 13.47 13.71 17,892,844 11.92 2.24
2018-01-02 13.31 13.53 13.27 13.53 6,043,532 11.77 2.21
2017-12-29 12.95 13.17 12.93 13 7,717,898 11.3 2.13
2017-12-28 12.9 12.97 12.88 12.93 6,996,279 11.24 2.12
2017-12-27 12.95 12.99 12.81 12.82 3,546,268 11.15 2.1
2017-12-26 12.91 12.94 12.84 12.9 3,894,958 11.22 2.11
2017-12-22 12.77 12.85 12.74 12.84 8,358,548 11.17 2.1
2017-12-21 12.54 13 12.54 12.92 19,605,828 11.24 2.11
2017-12-20 12.47 12.57 12.41 12.45 5,102,114 10.83 2.04
2017-12-19 12.4 12.47 12.34 12.44 9,687,133 10.82 2.04
2017-12-18 12.6 12.73 12.47 12.49 9,130,507 10.86 2.04
2017-12-15 12.44 12.53 12.33 12.36 11,173,431 10.75 2.02
2017-12-14 12.26 12.39 12.23 12.33 12,442,356 10.72 2.02
2017-12-13 12.96 13.04 12.51 12.57 17,775,828 10.93 2.06
2017-12-12 12.61 13.22 12.57 13.22 14,391,167 11.5 2.16
2017-12-11 12.9 12.99 12.8 12.9 8,779,162 11.22 2.11
2017-12-08 12.93 12.97 12.78 12.87 9,958,904 11.19 2.11
2017-12-07 12.35 12.86 12.31 12.81 11,347,820 11.14 2.1
2017-12-06 12.88 13.02 12.65 12.94 6,596,475 11.25 2.12
2017-12-05 13.12 13.14 12.75 12.8 5,464,877 11.13 2.09
2017-12-04 12.85 13.07 12.77 12.89 5,254,804 11.21 2.11
2017-12-01 12.58 12.7 12.49 12.63 5,916,597 10.98 2.07
2017-11-30 12.77 12.84 12.52 12.55 15,041,443 10.91 2.05
2017-11-29 13.17 13.18 12.91 12.96 8,657,636 11.27 2.12
2017-11-28 13.37 13.49 13.18 13.3 7,650,291 11.57 2.18
2017-11-27 13.1 13.22 13.01 13.14 5,695,948 11.43 2.15
2017-11-24 13.15 13.23 13.13 13.23 3,407,005 11.5 2.16
2017-11-23 0 0 0 13.26 0 - -
2017-11-22 13.28 13.32 13.18 13.26 6,703,163 11.53 2.17
2017-11-21 13.26 13.49 13.22 13.24 9,274,204 11.51 2.17
2017-11-20 13.03 13.21 12.89 13.17 6,591,522 11.45 2.15
2017-11-17 12.81 13.08 12.78 13.04 7,704,265 11.34 2.13
2017-11-16 12.65 12.85 12.58 12.78 7,243,286 11.11 2.09
2017-11-15 12.23 12.55 12.2 12.53 7,242,399 10.9 2.05
2017-11-14 12.67 12.7 12.31 12.37 9,106,140 10.76 2.02
2017-11-13 12.59 12.77 12.5 12.69 7,583,825 11.04 2.08
2017-11-10 12.63 12.74 12.57 12.69 13,814,106 11.04 2.08
2017-11-09 12.8 12.96 12.68 12.76 12,434,100 11.1 2.09
2017-11-08 12.78 13.1 12.68 13.05 12,118,749 11.35 2.13
2017-11-07 12.79 12.8 12.44 12.57 12,191,778 10.93 2.06
2017-11-06 12.77 12.93 12.69 12.91 9,692,843 11.23 2.11
2017-11-03 12.76 12.76 12.45 12.65 16,586,962 11 2.07
2017-11-02 12.65 12.73 12.46 12.68 9,639,734 11.03 2.07
2017-11-01 12.85 12.98 12.63 12.65 10,600,065 11 2.07
2017-10-31 12.93 12.94 12.7 12.81 13,191,555 11.14 2.1
2017-10-30 13.26 13.35 12.97 13.13 16,135,030 11.72 2.17
2017-10-27 13.4 13.54 13.23 13.45 9,548,374 12.01 2.22
2017-10-26 13.69 13.71 13.24 13.28 6,590,301 11.86 2.19
2017-10-25 13.55 13.67 13.29 13.66 9,663,823 12.2 2.26
2017-10-24 13.45 13.51 13.21 13.48 10,607,659 12.04 2.23
2017-10-23 13.61 13.75 13.39 13.43 5,349,037 11.99 2.22
2017-10-20 13.92 13.95 13.74 13.76 4,540,735 12.29 2.27
2017-10-19 13.83 13.86 13.71 13.85 4,041,461 12.37 2.29
2017-10-18 13.99 14.04 13.82 13.95 6,439,695 12.46 2.3
2017-10-17 13.97 13.98 13.8 13.98 6,833,872 12.48 2.31
2017-10-16 14.1 14.13 13.9 13.99 6,478,563 12.49 2.31
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 Price10.49

Itau Unibanco Banco Historical PE ratio: Past 5 years

Max PE Ratio14.77Jan 26,2018
Min PE Ratio3.79Jan 21,2016
Avg PE Ratio9.34

Itau Unibanco Banco Historical PS ratio: Past 5 years

Max PS Ratio3.07Feb 23,2018
Min PS Ratio1Jan 21,2016
Avg PS Ratio1.81

ITUB Industry Peers

Company Price Change (%)
Banco Santander (SAN)7.030.08 (1.15%)
Toronto Dominion Bank (TD)58.430.82 (1.42%)
Bbva Banco Frances (BFR)24.60.22 (0.89%)
Bancolombia (CIB)45.480.31 (0.68%)
Banco De Chile (BCH)105.51.75 (1.69%)
Itau Corp (ITCB)15.330.33 (2.2%)
Macro Bank (BMA)113.110.5 (0.44%)

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 $16.35 and traded with a volume of 8,291,024 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.