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 )

6.325 -0.215 (-3.29%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Aug 31, 2016 3.765 3.765 3.616 3.672 74,645,784 -0.07(-1.77%)
Aug 30, 2016 3.709 3.742 3.674 3.739 23,500,308 +0.01(+0.36%)
Aug 29, 2016 3.626 3.745 3.619 3.725 28,023,158 +0.09(+2.46%)
Aug 26, 2016 3.662 3.760 3.576 3.636 55,926,640 +0.02(+0.64%)
Aug 25, 2016 3.646 3.666 3.599 3.613 36,280,744 -0.03(-0.73%)
Aug 24, 2016 3.613 3.671 3.583 3.639 31,261,330 -0.00(-0.09%)
Aug 23, 2016 3.732 3.762 3.638 3.643 36,524,480 -0.04(-0.99%)
Aug 22, 2016 3.729 3.729 3.656 3.679 24,691,656 -0.07(-1.77%)
Aug 19, 2016 3.732 3.759 3.682 3.745 28,058,890 -0.01(-0.35%)
Aug 18, 2016 3.775 3.780 3.706 3.759 33,761,700 -0.02(-0.61%)
Aug 17, 2016 3.722 3.792 3.682 3.782 41,280,076 +0.03(+0.88%)
Aug 16, 2016 3.785 3.808 3.745 3.749 34,567,460 -0.03(-0.79%)
Aug 15, 2016 3.752 3.792 3.735 3.778 34,733,504 +0.08(+2.18%)
Aug 12, 2016 3.691 3.757 3.680 3.698 39,311,260 -0.03(-0.70%)
Aug 11, 2016 3.655 3.727 3.655 3.724 39,435,420 +0.09(+2.43%)
Aug 10, 2016 3.685 3.711 3.583 3.636 35,841,760 -0.03(-0.72%)
Aug 09, 2016 3.642 3.708 3.642 3.662 39,191,796 +0.05(+1.36%)
Aug 08, 2016 3.613 3.672 3.599 3.613 45,979,920 -0.03(-0.81%)
Aug 05, 2016 3.665 3.675 3.570 3.642 68,441,384 +0.01(+0.27%)
Aug 04, 2016 3.606 3.685 3.590 3.632 64,870,880 +0.08(+2.31%)
Aug 03, 2016 3.400 3.554 3.365 3.550 65,179,272 +0.15(+4.54%)
Aug 02, 2016 3.455 3.475 3.370 3.396 71,341,800 +0.04(+1.07%)
Aug 01, 2016 3.413 3.416 3.341 3.360 29,416,666 -0.06(-1.87%)
Jul 29, 2016 3.332 3.441 3.329 3.424 40,741,400 +0.13(+4.08%)
Jul 28, 2016 3.323 3.342 3.287 3.290 35,550,044 -0.07(-2.05%)
Jul 27, 2016 3.365 3.408 3.342 3.359 40,975,676 +0.00(+0.00%)
Jul 26, 2016 3.382 3.408 3.349 3.359 32,040,344 -0.02(-0.49%)
Jul 25, 2016 3.421 3.434 3.349 3.375 28,746,162 -0.07(-1.90%)
Jul 22, 2016 3.385 3.450 3.369 3.441 31,135,752 +0.05(+1.35%)
Jul 21, 2016 3.450 3.480 3.326 3.395 45,666,024 -0.08(-2.26%)
Jul 20, 2016 3.418 3.490 3.388 3.473 41,040,528 +0.07(+2.12%)
Jul 19, 2016 3.391 3.423 3.370 3.401 24,505,824 -0.03(-0.76%)
Jul 18, 2016 3.372 3.444 3.362 3.428 25,519,664 +0.05(+1.55%)
Jul 15, 2016 3.355 3.391 3.316 3.375 37,956,384 +0.01(+0.39%)
Jul 14, 2016 3.385 3.421 3.344 3.362 43,551,560 +0.10(+3.01%)
Jul 13, 2016 3.205 3.267 3.175 3.264 32,042,642 +0.07(+2.05%)
Jul 12, 2016 3.247 3.283 3.172 3.198 48,741,064 +0.01(+0.21%)
Jul 11, 2016 3.182 3.221 3.178 3.192 28,446,786 +0.01(+0.31%)
Jul 08, 2016 3.129 3.192 3.021 3.182 34,301,388 +0.16(+5.31%)
Jul 07, 2016 3.028 3.093 3.018 3.021 41,331,940 -0.01(-0.32%)
Jul 06, 2016 2.988 3.044 2.952 3.031 35,623,636 -0.01(-0.27%)
Jul 05, 2016 3.052 3.075 3.013 3.039 40,594,592 -0.09(-3.03%)
Jul 01, 2016 3.069 3.134 3.134 3.134 51,357,624 +0.04(+1.38%)
Jun 30, 2016 3.000 3.121 2.987 3.092 60,765,864 +0.10(+3.51%)
Jun 29, 2016 2.931 3.000 2.925 2.987 34,943,032 +0.12(+4.23%)
Jun 28, 2016 2.781 2.869 2.764 2.866 42,578,828 +0.19(+7.23%)
Jun 27, 2016 2.794 2.797 2.673 2.673 57,464,304 -0.12(-4.34%)
Jun 24, 2016 2.794 2.871 2.763 2.794 55,949,448 -0.15(-5.01%)
Jun 23, 2016 2.849 2.941 2.817 2.941 37,682,228 +0.15(+5.40%)
Jun 22, 2016 2.823 2.872 2.787 2.790 40,842,356 -0.02(-0.82%)
Jun 21, 2016 2.823 2.830 2.751 2.813 40,483,100 -0.02(-0.58%)
Jun 20, 2016 2.820 2.872 2.820 2.830 37,571,936 +0.08(+2.73%)
Jun 17, 2016 2.781 2.807 2.738 2.754 39,434,072 +0.01(+0.48%)
Jun 16, 2016 2.653 2.751 2.617 2.741 31,463,482 +0.06(+2.07%)
Jun 15, 2016 2.699 2.745 2.633 2.686 46,143,160 +0.01(+0.24%)
Jun 14, 2016 2.758 2.784 2.656 2.679 40,817,372 -0.05(-1.92%)
Jun 13, 2016 2.689 2.761 2.682 2.731 41,935,744 -0.02(-0.60%)
Jun 10, 2016 2.833 2.849 2.745 2.748 54,590,752 -0.18(-6.05%)
Jun 09, 2016 2.931 2.944 2.890 2.925 35,566,224 -0.04(-1.22%)
Jun 08, 2016 2.941 2.984 2.918 2.961 39,992,044 +0.11(+4.03%)
Jun 07, 2016 2.748 2.859 2.746 2.846 48,663,844 +0.08(+2.96%)
Jun 06, 2016 2.758 2.790 2.731 2.764 27,494,924 -0.00(-0.12%)
Jun 03, 2016 2.764 2.787 2.730 2.768 24,730,636 +0.05(+1.81%)
Jun 02, 2016 2.643 2.730 2.630 2.718 34,325,044 +0.04(+1.59%)
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.