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 )

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 3.000 3.121 2.987 3.092 60,765,444 +0.10(+3.51%)
Jun 29, 2016 2.931 3.000 2.925 2.987 34,942,792 +0.12(+4.23%)
Jun 28, 2016 2.781 2.869 2.764 2.866 42,578,536 +0.19(+7.23%)
Jun 27, 2016 2.794 2.797 2.673 2.673 57,463,904 -0.12(-4.34%)
Jun 24, 2016 2.794 2.871 2.763 2.794 55,949,060 -0.15(-5.01%)
Jun 23, 2016 2.849 2.941 2.817 2.941 37,681,968 +0.15(+5.40%)
Jun 22, 2016 2.823 2.872 2.787 2.790 40,842,072 -0.02(-0.81%)
Jun 21, 2016 2.823 2.830 2.751 2.813 40,482,820 -0.02(-0.58%)
Jun 20, 2016 2.820 2.872 2.820 2.830 37,571,676 +0.08(+2.73%)
Jun 17, 2016 2.781 2.807 2.738 2.754 39,433,800 +0.01(+0.48%)
Jun 16, 2016 2.653 2.751 2.617 2.741 31,463,264 +0.06(+2.07%)
Jun 15, 2016 2.699 2.745 2.633 2.686 46,142,840 +0.01(+0.24%)
Jun 14, 2016 2.758 2.784 2.656 2.679 40,817,088 -0.05(-1.92%)
Jun 13, 2016 2.689 2.761 2.682 2.732 41,935,456 -0.02(-0.60%)
Jun 10, 2016 2.833 2.849 2.745 2.748 54,590,372 -0.18(-6.05%)
Jun 09, 2016 2.931 2.944 2.890 2.925 35,565,976 -0.04(-1.22%)
Jun 08, 2016 2.941 2.984 2.918 2.961 39,991,768 +0.11(+4.03%)
Jun 07, 2016 2.748 2.859 2.746 2.846 48,663,508 +0.08(+2.96%)
Jun 06, 2016 2.758 2.790 2.731 2.764 27,494,732 -0.00(-0.12%)
Jun 03, 2016 2.764 2.787 2.730 2.768 24,730,464 +0.05(+1.81%)
Jun 02, 2016 2.643 2.730 2.630 2.718 34,324,808 +0.04(+1.59%)
Jun 01, 2016 2.614 2.686 2.591 2.676 35,538,928 +0.05(+2.06%)
May 31, 2016 2.681 2.723 2.589 2.622 54,733,520 -0.08(-2.79%)
May 27, 2016 2.717 2.697 2.697 2.697 29,407,176 -0.06(-2.14%)
May 26, 2016 2.740 2.799 2.736 2.756 15,813,040 +0.03(+0.96%)
May 25, 2016 2.789 2.808 2.717 2.730 31,046,170 -0.02(-0.60%)
May 24, 2016 2.828 2.835 2.717 2.746 28,073,258 +0.00(+0.12%)
May 23, 2016 2.717 2.795 2.700 2.743 57,507,880 -0.05(-1.76%)
May 20, 2016 2.835 2.858 2.782 2.792 41,227,916 +0.01(+0.35%)
May 19, 2016 2.759 2.795 2.720 2.782 38,478,444 -0.04(-1.39%)
May 18, 2016 2.789 2.897 2.772 2.822 50,576,568 -0.02(-0.58%)
May 17, 2016 2.871 2.871 2.805 2.838 35,114,764 -0.05(-1.70%)
May 16, 2016 2.913 2.953 2.884 2.887 38,232,316 +0.00(+0.00%)
May 13, 2016 3.021 3.031 2.880 2.887 40,156,280 -0.18(-5.97%)
May 12, 2016 3.074 3.105 2.989 3.070 49,098,172 +0.00(+0.00%)
May 11, 2016 3.123 3.129 3.028 3.070 92,807,800 +0.02(+0.75%)
May 10, 2016 2.903 3.047 2.897 3.047 73,601,584 +0.22(+7.88%)
May 09, 2016 2.795 2.843 2.632 2.825 85,395,832 +0.01(+0.23%)
May 06, 2016 2.769 2.838 2.758 2.818 36,341,864 +0.03(+1.18%)
May 05, 2016 2.874 2.897 2.748 2.786 52,920,528 -0.06(-2.18%)
May 04, 2016 2.772 2.858 2.753 2.848 48,045,212 +0.09(+3.33%)
May 03, 2016 2.822 2.838 2.743 2.756 106,268,328 -0.20(-6.76%)
May 02, 2016 3.034 3.047 2.953 2.956 59,002,560 -0.16(-5.21%)
Apr 29, 2016 3.144 3.203 3.058 3.118 62,345,492 +0.01(+0.42%)
Apr 28, 2016 3.092 3.194 3.079 3.105 53,499,212 -0.01(-0.32%)
Apr 27, 2016 3.079 3.118 3.043 3.115 75,337,984 +0.10(+3.48%)
Apr 26, 2016 2.902 3.017 2.866 3.010 56,347,556 +0.13(+4.66%)
Apr 25, 2016 2.922 2.925 2.855 2.876 29,922,408 -0.02(-0.68%)
Apr 22, 2016 2.899 2.948 2.873 2.896 67,008,028 -0.07(-2.32%)
Apr 21, 2016 2.990 3.013 2.945 2.964 57,515,956 -0.02(-0.66%)
Apr 20, 2016 2.974 2.994 2.938 2.984 69,553,368 -0.06(-1.83%)
Apr 19, 2016 2.990 3.053 2.984 3.040 65,637,908 +0.08(+2.65%)
Apr 18, 2016 2.941 3.020 2.932 2.961 69,178,912 -0.08(-2.58%)
Apr 15, 2016 3.046 3.062 2.999 3.040 77,709,280 -0.01(-0.32%)
Apr 14, 2016 3.138 3.148 3.012 3.049 64,708,652 -0.10(-3.32%)
Apr 13, 2016 3.157 3.169 3.098 3.154 70,646,104 +0.05(+1.58%)
Apr 12, 2016 2.977 3.112 2.964 3.105 71,267,368 +0.13(+4.52%)
Apr 11, 2016 2.968 3.026 2.958 2.971 68,177,152 +0.10(+3.53%)
Apr 08, 2016 2.758 2.879 2.748 2.869 85,674,256 +0.25(+9.35%)
Apr 07, 2016 2.624 2.667 2.601 2.624 36,863,648 -0.01(-0.50%)
Apr 06, 2016 2.647 2.680 2.601 2.637 43,353,064 -0.06(-2.18%)
Apr 05, 2016 2.676 2.742 2.631 2.696 54,035,540 -0.03(-0.96%)
Apr 04, 2016 2.801 2.842 2.719 2.722 47,948,900 -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.