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 )

6.250 +0.150 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2017 4.186 4.233 4.176 4.190 21,015,668 +0.03(+0.64%)
Jun 29, 2017 4.175 4.177 4.106 4.163 23,005,840 +0.01(+0.27%)
Jun 28, 2017 4.137 4.167 4.080 4.152 24,134,576 +0.04(+0.92%)
Jun 27, 2017 4.121 4.178 4.072 4.114 20,776,808 -0.05(-1.27%)
Jun 26, 2017 4.076 4.190 4.061 4.167 21,279,212 +0.14(+3.58%)
Jun 23, 2017 4.042 4.061 4.011 4.023 12,586,288 -0.03(-0.66%)
Jun 22, 2017 4.046 4.076 4.015 4.049 16,473,315 +0.01(+0.28%)
Jun 21, 2017 4.038 4.076 4.004 4.038 26,008,942 +0.02(+0.38%)
Jun 20, 2017 4.133 4.152 4.023 4.023 45,430,172 -0.14(-3.46%)
Jun 19, 2017 4.133 4.207 4.125 4.167 20,795,792 +0.03(+0.64%)
Jun 16, 2017 4.140 4.163 4.108 4.140 30,698,264 +0.01(+0.28%)
Jun 15, 2017 4.099 4.140 4.053 4.129 19,215,422 -0.05(-1.18%)
Jun 14, 2017 4.212 4.247 4.163 4.178 39,182,748 +0.06(+1.47%)
Jun 13, 2017 4.095 4.129 4.057 4.118 22,307,172 +0.04(+1.02%)
Jun 12, 2017 4.110 4.091 4.008 4.076 32,841,718 -0.03(-0.83%)
Jun 09, 2017 4.197 4.212 4.097 4.110 30,242,660 -0.08(-1.90%)
Jun 08, 2017 4.175 4.193 4.125 4.190 24,922,158 -0.03(-0.72%)
Jun 07, 2017 4.216 4.248 4.178 4.220 34,582,776 +0.07(+1.64%)
Jun 06, 2017 4.076 4.171 4.070 4.152 25,940,836 +0.08(+2.05%)
Jun 05, 2017 4.091 4.152 4.046 4.068 28,144,878 -0.06(-1.38%)
Jun 02, 2017 4.144 4.159 4.091 4.125 27,282,980 +0.04(+0.93%)
Jun 01, 2017 4.161 4.178 4.068 4.087 26,932,430 -0.05(-1.15%)
May 31, 2017 4.192 4.209 4.127 4.135 58,816,172 -0.02(-0.37%)
May 30, 2017 4.154 4.173 4.131 4.150 24,158,100 +0.01(+0.18%)
May 26, 2017 4.105 4.184 4.087 4.142 37,300,508 +0.12(+2.92%)
May 25, 2017 4.135 4.161 4.002 4.025 58,767,760 -0.11(-2.57%)
May 24, 2017 4.161 4.207 4.112 4.131 84,320,552 +0.05(+1.11%)
May 23, 2017 4.067 4.150 4.053 4.086 77,293,144 +0.09(+2.18%)
May 22, 2017 4.021 4.046 3.923 3.998 58,258,948 -0.13(-3.03%)
May 19, 2017 4.116 4.192 4.059 4.123 102,375,928 +0.25(+6.46%)
May 18, 2017 3.942 4.173 3.798 3.873 191,116,288 -0.88(-18.44%)
May 17, 2017 4.840 4.881 4.726 4.749 35,139,888 -0.16(-3.32%)
May 16, 2017 4.927 4.940 4.859 4.912 22,545,938 +0.03(+0.54%)
May 15, 2017 4.878 4.927 4.851 4.885 24,200,594 +0.03(+0.55%)
May 12, 2017 4.813 4.866 4.791 4.859 41,819,948 +0.09(+1.99%)
May 11, 2017 4.696 4.786 4.662 4.764 26,537,372 +0.11(+2.28%)
May 10, 2017 4.673 4.703 4.641 4.658 22,721,488 +0.06(+1.32%)
May 09, 2017 4.597 4.639 4.584 4.597 21,982,328 +0.02(+0.33%)
May 08, 2017 4.586 4.624 4.563 4.582 18,884,664 -0.01(-0.25%)
May 05, 2017 4.544 4.611 4.506 4.593 27,399,070 +0.08(+1.85%)
May 04, 2017 4.669 4.677 4.487 4.510 26,247,774 -0.20(-4.19%)
May 03, 2017 4.737 4.760 4.677 4.707 34,353,144 -0.09(-1.82%)
May 02, 2017 4.719 4.806 4.703 4.794 50,605,940 +0.09(+1.97%)
May 01, 2017 4.690 4.774 4.645 4.702 21,289,014 +0.04(+0.89%)
Apr 28, 2017 4.592 4.675 4.565 4.660 27,250,654 +0.02(+0.49%)
Apr 27, 2017 4.686 4.698 4.618 4.637 46,308,524 +0.04(+0.82%)
Apr 26, 2017 4.599 4.660 4.569 4.599 22,082,068 -0.03(-0.57%)
Apr 25, 2017 4.561 4.652 4.544 4.626 23,650,378 +0.00(+0.00%)
Apr 24, 2017 4.622 4.679 4.597 4.626 29,713,118 +0.13(+2.95%)
Apr 21, 2017 4.520 4.561 4.477 4.493 29,979,400 -0.01(-0.25%)
Apr 20, 2017 4.668 4.668 4.493 4.505 39,462,700 -0.10(-2.14%)
Apr 19, 2017 4.694 4.696 4.592 4.603 43,321,288 -0.07(-1.54%)
Apr 18, 2017 4.671 4.755 4.656 4.675 20,392,766 -0.06(-1.20%)
Apr 17, 2017 4.535 4.732 4.535 4.732 27,213,642 +0.27(+6.03%)
Apr 13, 2017 4.550 4.567 4.461 4.463 19,938,092 -0.09(-2.08%)
Apr 12, 2017 4.561 4.573 4.508 4.558 22,728,990 +0.00(+0.00%)
Apr 11, 2017 4.580 4.611 4.463 4.558 33,360,734 -0.01(-0.17%)
Apr 10, 2017 4.584 4.596 4.501 4.565 33,870,072 +0.00(+0.08%)
Apr 07, 2017 4.569 4.652 4.531 4.561 27,358,848 +0.05(+1.09%)
Apr 06, 2017 4.558 4.637 4.497 4.512 35,001,160 -0.08(-1.73%)
Apr 05, 2017 4.736 4.736 4.584 4.592 24,401,562 -0.14(-2.88%)
Apr 04, 2017 4.645 4.736 4.614 4.728 33,342,394 +0.06(+1.22%)
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.