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 )

5.840 -0.060 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Dec 30, 2016 3.782 3.782 3.782 0 -0.02(-0.63%)
Dec 29, 2016 3.755 3.825 3.751 3.806 24,771,244 +0.06(+1.57%)
Dec 28, 2016 3.666 3.760 3.659 3.747 37,547,780 +0.10(+2.83%)
Dec 27, 2016 3.652 3.665 3.615 3.644 35,399,968 +0.01(+0.41%)
Dec 23, 2016 3.630 3.630 3.630 0 +0.12(+3.56%)
Dec 22, 2016 3.447 3.523 3.431 3.505 40,675,368 +0.08(+2.43%)
Dec 21, 2016 3.465 3.469 3.414 3.421 21,190,410 +0.02(+0.53%)
Dec 20, 2016 3.421 3.434 3.342 3.403 44,450,104 +0.10(+3.07%)
Dec 19, 2016 3.443 3.443 3.295 3.302 64,236,528 -0.07(-2.04%)
Dec 16, 2016 3.454 3.476 3.367 3.371 39,832,280 -0.11(-3.22%)
Dec 15, 2016 3.483 3.523 3.398 3.483 78,485,672 -0.00(-0.10%)
Dec 14, 2016 3.592 3.613 3.474 3.487 62,920,080 -0.08(-2.33%)
Dec 13, 2016 3.563 3.606 3.516 3.570 58,309,804 +0.07(+2.07%)
Dec 12, 2016 3.592 3.610 3.494 3.498 41,973,220 -0.15(-4.07%)
Dec 09, 2016 3.635 3.686 3.624 3.646 47,643,700 +0.03(+0.70%)
Dec 08, 2016 3.628 3.657 3.606 3.621 38,436,272 -0.00(-0.10%)
Dec 07, 2016 3.660 3.671 3.581 3.624 37,714,036 -0.02(-0.50%)
Dec 06, 2016 3.563 3.675 3.548 3.642 22,044,086 +0.05(+1.31%)
Dec 05, 2016 3.541 3.599 3.532 3.595 21,529,324 +0.06(+1.64%)
Dec 02, 2016 3.559 3.603 3.523 3.537 28,831,744 +0.03(+0.83%)
Dec 01, 2016 3.642 3.650 3.503 3.508 52,301,596 -0.23(-6.24%)
Nov 30, 2016 3.800 3.847 3.742 3.742 43,160,276 +0.03(+0.78%)
Nov 29, 2016 3.742 3.771 3.691 3.713 23,217,650 -0.05(-1.44%)
Nov 28, 2016 3.702 3.814 3.677 3.767 38,788,028 +0.07(+1.96%)
Nov 25, 2016 3.684 3.709 3.670 3.695 14,888,398 -0.09(-2.39%)
Nov 23, 2016 3.785 3.785 3.785 0 -0.07(-1.78%)
Nov 22, 2016 3.923 3.927 3.796 3.854 29,602,874 +0.00(+0.00%)
Nov 21, 2016 3.843 3.869 3.814 3.854 22,487,616 +0.10(+2.80%)
Nov 18, 2016 3.807 3.833 3.731 3.749 29,259,556 +0.05(+1.27%)
Nov 17, 2016 3.789 3.816 3.688 3.702 33,799,704 -0.10(-2.76%)
Nov 16, 2016 3.735 3.833 3.702 3.807 54,863,328 -0.03(-0.66%)
Nov 15, 2016 3.681 3.847 3.677 3.833 43,608,820 +0.18(+5.06%)
Nov 14, 2016 3.655 3.684 3.563 3.648 66,905,280 -0.08(-2.23%)
Nov 11, 2016 3.659 3.760 3.552 3.731 55,712,108 -0.03(-0.87%)
Nov 10, 2016 3.894 3.948 3.702 3.764 70,243,728 -0.37(-9.01%)
Nov 09, 2016 4.158 4.270 4.129 4.137 57,801,568 -0.20(-4.59%)
Nov 08, 2016 4.289 4.410 4.238 4.336 31,382,530 +0.02(+0.50%)
Nov 07, 2016 4.278 4.330 4.245 4.314 40,160,868 +0.22(+5.39%)
Nov 04, 2016 4.075 4.187 4.041 4.093 39,253,536 +0.01(+0.36%)
Nov 03, 2016 4.162 4.230 4.068 4.079 38,705,772 -0.03(-0.62%)
Nov 02, 2016 4.144 4.171 4.037 4.104 30,689,950 -0.06(-1.39%)
Nov 01, 2016 4.321 4.328 4.104 4.162 65,578,964 -0.15(-3.57%)
Oct 31, 2016 4.363 4.377 4.305 4.316 66,864,736 +0.14(+3.29%)
Oct 28, 2016 4.200 4.240 4.128 4.178 34,658,976 -0.01(-0.26%)
Oct 27, 2016 4.193 4.258 4.153 4.189 46,043,320 +0.05(+1.22%)
Oct 26, 2016 4.106 4.180 4.092 4.139 28,456,110 -0.02(-0.52%)
Oct 25, 2016 4.131 4.180 4.074 4.160 27,063,864 +0.02(+0.44%)
Oct 24, 2016 4.200 4.200 4.142 4.142 19,950,358 -0.02(-0.43%)
Oct 21, 2016 4.124 4.173 4.124 4.160 22,124,742 -0.02(-0.43%)
Oct 20, 2016 4.102 4.215 4.095 4.178 26,616,866 +0.05(+1.32%)
Oct 19, 2016 4.164 4.182 4.110 4.124 36,499,792 -0.05(-1.30%)
Oct 18, 2016 4.135 4.193 4.055 4.178 36,043,992 +0.11(+2.63%)
Oct 17, 2016 3.999 4.075 3.996 4.072 52,458,424 +0.06(+1.48%)
Oct 14, 2016 4.016 4.034 3.986 4.012 35,970,124 +0.04(+0.99%)
Oct 13, 2016 3.874 3.986 3.835 3.973 38,577,528 +0.09(+2.37%)
Oct 12, 2016 3.874 3.938 3.845 3.881 26,516,044 -0.03(-0.67%)
Oct 11, 2016 3.871 3.910 3.853 3.907 42,226,612 +0.01(+0.17%)
Oct 10, 2016 3.927 3.947 3.879 3.901 34,513,696 +0.01(+0.25%)
Oct 07, 2016 3.891 3.917 3.818 3.891 38,080,208 +0.04(+1.11%)
Oct 06, 2016 3.805 3.861 3.782 3.848 33,318,222 +0.03(+0.69%)
Oct 05, 2016 3.753 3.831 3.739 3.822 38,444,520 +0.13(+3.47%)
Oct 04, 2016 3.733 3.749 3.674 3.693 66,361,200 -0.04(-1.14%)
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.