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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 03, 2017 4.599 4.675 4.592 4.671 22,371,696 +0.10(+2.19%)
Mar 31, 2017 4.598 4.635 4.545 4.571 23,889,532 -0.03(-0.74%)
Mar 30, 2017 4.673 4.715 4.605 4.605 22,982,466 -0.12(-2.64%)
Mar 29, 2017 4.632 4.745 4.628 4.730 43,396,524 +0.11(+2.29%)
Mar 28, 2017 4.632 4.666 4.586 4.624 33,511,318 -0.03(-0.57%)
Mar 27, 2017 4.560 4.654 4.543 4.651 19,651,876 +0.01(+0.24%)
Mar 24, 2017 4.590 4.658 4.552 4.639 16,069,799 +0.06(+1.41%)
Mar 23, 2017 4.548 4.605 4.529 4.575 24,557,412 -0.05(-0.98%)
Mar 22, 2017 4.609 4.707 4.573 4.620 20,363,046 +0.00(+0.08%)
Mar 21, 2017 4.741 4.760 4.541 4.616 51,170,568 -0.11(-2.40%)
Mar 20, 2017 4.616 4.758 4.594 4.730 80,825,464 +0.09(+2.04%)
Mar 17, 2017 4.798 4.806 4.632 4.635 32,351,766 -0.11(-2.39%)
Mar 16, 2017 4.817 4.830 4.717 4.749 29,912,774 -0.07(-1.49%)
Mar 15, 2017 4.719 4.846 4.666 4.821 51,217,668 +0.12(+2.66%)
Mar 14, 2017 4.741 4.793 4.692 4.696 27,160,362 -0.07(-1.51%)
Mar 13, 2017 4.707 4.783 4.700 4.768 21,059,790 +0.07(+1.53%)
Mar 10, 2017 4.745 4.745 4.658 4.696 21,557,458 +0.07(+1.56%)
Mar 09, 2017 4.635 4.669 4.580 4.624 25,164,498 -0.03(-0.65%)
Mar 08, 2017 4.677 4.726 4.601 4.654 21,594,612 -0.11(-2.23%)
Mar 07, 2017 4.844 4.847 4.745 4.760 17,321,988 -0.06(-1.26%)
Mar 06, 2017 4.866 4.878 4.798 4.821 15,506,551 -0.05(-0.93%)
Mar 03, 2017 4.794 4.882 4.757 4.866 31,190,702 +0.12(+2.55%)
Mar 02, 2017 4.832 4.840 4.719 4.745 23,125,200 -0.13(-2.72%)
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.