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 )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2017 4.867 4.907 4.811 4.839 22,565,866 -0.04(-0.74%)
Mar 30, 2017 4.947 4.991 4.875 4.875 21,709,058 -0.13(-2.64%)
Mar 29, 2017 4.903 5.024 4.899 5.008 40,992,020 +0.11(+2.29%)
Mar 28, 2017 4.903 4.939 4.855 4.895 31,654,530 -0.03(-0.57%)
Mar 27, 2017 4.827 4.927 4.809 4.923 18,563,010 +0.01(+0.24%)
Mar 24, 2017 4.859 4.931 4.819 4.911 15,179,408 +0.07(+1.41%)
Mar 23, 2017 4.815 4.875 4.795 4.843 23,196,742 -0.05(-0.98%)
Mar 22, 2017 4.879 4.983 4.841 4.891 19,234,776 +0.00(+0.08%)
Mar 21, 2017 5.020 5.040 4.807 4.887 48,335,320 -0.12(-2.40%)
Mar 20, 2017 4.887 5.038 4.863 5.008 76,347,104 +0.10(+2.04%)
Mar 17, 2017 5.080 5.088 4.903 4.907 30,559,228 -0.12(-2.39%)
Mar 16, 2017 5.100 5.114 4.994 5.028 28,255,374 -0.08(-1.49%)
Mar 15, 2017 4.995 5.130 4.939 5.104 48,379,816 +0.13(+2.66%)
Mar 14, 2017 5.020 5.074 4.967 4.971 25,655,468 -0.08(-1.51%)
Mar 13, 2017 4.983 5.064 4.975 5.048 19,892,914 +0.08(+1.53%)
Mar 10, 2017 5.024 5.024 4.931 4.971 20,363,008 +0.08(+1.56%)
Mar 09, 2017 4.907 4.943 4.849 4.895 23,770,190 -0.03(-0.65%)
Mar 08, 2017 4.951 5.004 4.871 4.927 20,398,104 -0.11(-2.23%)
Mar 07, 2017 5.128 5.132 5.024 5.040 16,362,216 -0.06(-1.26%)
Mar 06, 2017 5.152 5.164 5.080 5.104 14,647,368 -0.05(-0.93%)
Mar 03, 2017 5.076 5.168 5.036 5.152 29,462,496 +0.13(+2.55%)
Mar 02, 2017 5.116 5.124 4.995 5.024 21,843,886 -0.14(-2.72%)
Mar 01, 2017 5.256 5.264 5.112 5.164 58,292,136 +0.04(+0.73%)
Feb 28, 2017 5.171 5.207 5.111 5.127 21,534,624 -0.05(-1.01%)
Feb 27, 2017 5.159 5.223 5.133 5.179 16,028,705 +0.04(+0.86%)
Feb 24, 2017 5.171 5.187 5.128 5.135 19,621,528 -0.12(-2.36%)
Feb 23, 2017 5.415 5.415 5.227 5.259 26,956,836 -0.07(-1.35%)
Feb 22, 2017 5.259 5.331 5.243 5.331 16,800,530 +0.04(+0.83%)
Feb 21, 2017 5.267 5.291 5.203 5.287 29,368,420 +0.09(+1.67%)
Feb 17, 2017 5.200 5.200 5.200 0 -0.04(-0.76%)
Feb 16, 2017 5.407 5.415 5.208 5.240 38,265,512 -0.12(-2.29%)
Feb 15, 2017 5.208 5.391 5.149 5.363 43,767,840 +0.24(+4.64%)
Feb 14, 2017 5.069 5.133 5.024 5.125 30,321,310 +0.06(+1.10%)
Feb 13, 2017 5.073 5.089 5.012 5.069 27,010,800 -0.04(-0.85%)
Feb 10, 2017 5.050 5.121 5.042 5.113 19,105,442 +0.08(+1.50%)
Feb 09, 2017 5.077 5.133 5.026 5.038 28,906,364 -0.02(-0.39%)
Feb 08, 2017 4.883 5.077 4.871 5.058 46,163,636 +0.18(+3.74%)
Feb 07, 2017 4.927 4.946 4.875 4.875 35,686,500 +0.07(+1.49%)
Feb 06, 2017 4.827 4.887 4.804 4.804 20,273,060 -0.03(-0.66%)
Feb 03, 2017 4.820 4.903 4.808 4.835 36,307,760 +0.06(+1.33%)
Feb 02, 2017 4.760 4.796 4.724 4.772 25,708,530 +0.03(+0.59%)
Feb 01, 2017 4.697 4.780 4.693 4.744 30,260,804 +0.06(+1.29%)
Jan 31, 2017 4.715 4.731 4.648 4.684 24,075,278 -0.04(-0.92%)
Jan 30, 2017 4.731 4.751 4.688 4.727 23,187,958 -0.06(-1.24%)
Jan 27, 2017 4.795 4.846 4.771 4.787 28,293,572 -0.03(-0.58%)
Jan 26, 2017 4.755 4.814 4.703 4.814 45,920,920 -0.00(-0.08%)
Jan 25, 2017 4.771 4.830 4.751 4.818 41,362,412 +0.10(+2.10%)
Jan 24, 2017 4.664 4.735 4.652 4.719 37,942,032 -0.04(-0.83%)
Jan 23, 2017 4.600 4.759 4.584 4.759 32,473,850 +0.19(+4.17%)
Jan 20, 2017 4.569 4.578 4.499 4.569 25,882,558 +0.06(+1.23%)
Jan 19, 2017 4.569 4.573 4.469 4.513 25,308,934 +0.02(+0.44%)
Jan 18, 2017 4.517 4.549 4.477 4.493 22,207,660 -0.05(-1.13%)
Jan 17, 2017 4.454 4.573 4.434 4.545 29,260,440 +0.10(+2.14%)
Jan 13, 2017 4.450 4.450 4.450 0 -0.12(-2.52%)
Jan 12, 2017 4.557 4.588 4.513 4.565 34,527,328 +0.03(+0.61%)
Jan 11, 2017 4.378 4.537 4.350 4.537 32,836,904 +0.11(+2.51%)
Jan 10, 2017 4.477 4.501 4.398 4.426 23,046,234 -0.00(-0.09%)
Jan 09, 2017 4.422 4.460 4.394 4.430 22,114,874 +0.03(+0.63%)
Jan 06, 2017 4.386 4.442 4.362 4.402 42,908,668 -0.02(-0.36%)
Jan 05, 2017 4.323 4.458 4.319 4.418 57,132,076 +0.12(+2.77%)
Jan 04, 2017 4.283 4.325 4.267 4.299 26,643,570 +0.06(+1.31%)
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.