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 )

6.030 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2016 3.002 3.123 2.989 3.093 60,731,776 +0.10(+3.51%)
Jun 29, 2016 2.933 3.002 2.926 2.989 34,923,428 +0.12(+4.23%)
Jun 28, 2016 2.782 2.871 2.766 2.867 42,554,940 +0.19(+7.23%)
Jun 27, 2016 2.795 2.799 2.674 2.674 57,432,064 -0.12(-4.34%)
Jun 24, 2016 2.795 2.872 2.764 2.795 55,918,056 -0.15(-5.01%)
Jun 23, 2016 2.851 2.943 2.818 2.943 37,661,088 +0.15(+5.40%)
Jun 22, 2016 2.825 2.874 2.789 2.792 40,819,440 -0.02(-0.81%)
Jun 21, 2016 2.825 2.831 2.753 2.815 40,460,388 -0.02(-0.58%)
Jun 20, 2016 2.821 2.874 2.821 2.831 37,550,860 +0.08(+2.73%)
Jun 17, 2016 2.782 2.808 2.740 2.756 39,411,948 +0.01(+0.48%)
Jun 16, 2016 2.654 2.753 2.618 2.743 31,445,830 +0.06(+2.07%)
Jun 15, 2016 2.700 2.746 2.635 2.687 46,117,272 +0.01(+0.24%)
Jun 14, 2016 2.759 2.785 2.658 2.681 40,794,472 -0.05(-1.92%)
Jun 13, 2016 2.690 2.763 2.684 2.733 41,912,216 -0.02(-0.60%)
Jun 10, 2016 2.835 2.851 2.746 2.749 54,560,124 -0.18(-6.05%)
Jun 09, 2016 2.933 2.946 2.892 2.926 35,546,268 -0.04(-1.22%)
Jun 08, 2016 2.943 2.985 2.920 2.962 39,969,608 +0.11(+4.03%)
Jun 07, 2016 2.749 2.861 2.748 2.848 48,636,544 +0.08(+2.96%)
Jun 06, 2016 2.759 2.792 2.733 2.766 27,479,498 -0.00(-0.12%)
Jun 03, 2016 2.766 2.789 2.731 2.769 24,716,760 +0.05(+1.81%)
Jun 02, 2016 2.645 2.731 2.631 2.720 34,305,788 +0.04(+1.59%)
Jun 01, 2016 2.615 2.687 2.592 2.677 35,519,236 +0.05(+2.06%)
May 31, 2016 2.682 2.725 2.591 2.623 54,703,184 -0.08(-2.79%)
May 27, 2016 2.718 2.699 2.699 2.699 29,390,878 -0.06(-2.14%)
May 26, 2016 2.741 2.800 2.738 2.758 15,804,276 +0.03(+0.96%)
May 25, 2016 2.790 2.810 2.718 2.731 31,028,962 -0.02(-0.60%)
May 24, 2016 2.830 2.836 2.718 2.748 28,057,698 +0.00(+0.12%)
May 23, 2016 2.718 2.797 2.702 2.745 57,476,004 -0.05(-1.76%)
May 20, 2016 2.836 2.859 2.784 2.794 41,205,064 +0.01(+0.35%)
May 19, 2016 2.761 2.797 2.722 2.784 38,457,116 -0.04(-1.39%)
May 18, 2016 2.790 2.898 2.774 2.823 50,548,536 -0.02(-0.58%)
May 17, 2016 2.872 2.872 2.807 2.840 35,095,300 -0.05(-1.70%)
May 16, 2016 2.915 2.954 2.885 2.889 38,211,124 +0.00(+0.00%)
May 13, 2016 3.023 3.033 2.882 2.889 40,134,020 -0.18(-5.97%)
May 12, 2016 3.075 3.106 2.990 3.072 49,070,960 +0.00(+0.00%)
May 11, 2016 3.124 3.131 3.030 3.072 92,756,360 +0.02(+0.75%)
May 10, 2016 2.905 3.049 2.898 3.049 73,560,792 +0.22(+7.88%)
May 09, 2016 2.797 2.844 2.633 2.826 85,348,504 +0.01(+0.23%)
May 06, 2016 2.771 2.840 2.759 2.820 36,321,720 +0.03(+1.18%)
May 05, 2016 2.876 2.898 2.749 2.787 52,891,196 -0.06(-2.18%)
May 04, 2016 2.774 2.859 2.754 2.849 48,018,584 +0.09(+3.33%)
May 03, 2016 2.823 2.840 2.745 2.758 106,209,432 -0.20(-6.76%)
May 02, 2016 3.036 3.049 2.954 2.957 58,969,860 -0.16(-5.21%)
Apr 29, 2016 3.146 3.205 3.059 3.120 62,310,940 +0.01(+0.42%)
Apr 28, 2016 3.094 3.196 3.081 3.107 53,469,564 -0.01(-0.32%)
Apr 27, 2016 3.081 3.120 3.045 3.117 75,296,232 +0.10(+3.48%)
Apr 26, 2016 2.904 3.018 2.868 3.012 56,316,328 +0.13(+4.66%)
Apr 25, 2016 2.923 2.927 2.856 2.878 29,905,824 -0.02(-0.68%)
Apr 22, 2016 2.900 2.950 2.874 2.897 66,970,892 -0.07(-2.32%)
Apr 21, 2016 2.992 3.015 2.946 2.966 57,484,080 -0.02(-0.66%)
Apr 20, 2016 2.976 2.995 2.940 2.986 69,514,824 -0.06(-1.83%)
Apr 19, 2016 2.992 3.054 2.986 3.041 65,601,528 +0.08(+2.65%)
Apr 18, 2016 2.943 3.022 2.933 2.963 69,140,568 -0.08(-2.58%)
Apr 15, 2016 3.048 3.064 3.000 3.041 77,666,208 -0.01(-0.32%)
Apr 14, 2016 3.139 3.149 3.013 3.051 64,672,788 -0.10(-3.32%)
Apr 13, 2016 3.159 3.171 3.100 3.156 70,606,952 +0.05(+1.58%)
Apr 12, 2016 2.979 3.113 2.966 3.107 71,227,872 +0.13(+4.52%)
Apr 11, 2016 2.969 3.028 2.960 2.973 68,139,368 +0.10(+3.53%)
Apr 08, 2016 2.760 2.881 2.750 2.871 85,626,776 +0.25(+9.35%)
Apr 07, 2016 2.625 2.668 2.603 2.625 36,843,216 -0.01(-0.50%)
Apr 06, 2016 2.648 2.681 2.603 2.639 43,329,036 -0.06(-2.18%)
Apr 05, 2016 2.678 2.743 2.632 2.698 54,005,592 -0.03(-0.96%)
Apr 04, 2016 2.802 2.844 2.720 2.724 47,922,328 -0.15(-5.13%)
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.