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 )

6.100 +0.050 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2016 3.815 3.815 3.815 0 -0.02(-0.63%)
Dec 29, 2016 3.787 3.858 3.783 3.839 24,559,574 +0.06(+1.57%)
Dec 28, 2016 3.698 3.793 3.691 3.780 37,226,932 +0.10(+2.83%)
Dec 27, 2016 3.683 3.696 3.646 3.676 35,097,472 +0.01(+0.41%)
Dec 23, 2016 3.661 3.661 3.661 0 +0.13(+3.56%)
Dec 22, 2016 3.477 3.553 3.460 3.535 40,327,804 +0.08(+2.43%)
Dec 21, 2016 3.495 3.498 3.444 3.451 21,009,340 +0.02(+0.53%)
Dec 20, 2016 3.451 3.464 3.371 3.433 44,070,280 +0.10(+3.07%)
Dec 19, 2016 3.473 3.473 3.323 3.330 63,687,632 -0.07(-2.04%)
Dec 16, 2016 3.484 3.506 3.396 3.400 39,491,916 -0.11(-3.22%)
Dec 15, 2016 3.513 3.553 3.427 3.513 77,815,024 -0.00(-0.10%)
Dec 14, 2016 3.623 3.645 3.504 3.517 62,382,436 -0.08(-2.33%)
Dec 13, 2016 3.593 3.637 3.546 3.601 57,811,556 +0.07(+2.07%)
Dec 12, 2016 3.623 3.641 3.524 3.528 41,614,564 -0.15(-4.07%)
Dec 09, 2016 3.666 3.718 3.655 3.677 47,236,588 +0.03(+0.70%)
Dec 08, 2016 3.659 3.688 3.637 3.652 38,107,836 -0.00(-0.10%)
Dec 07, 2016 3.692 3.703 3.612 3.655 37,391,772 -0.02(-0.50%)
Dec 06, 2016 3.593 3.707 3.579 3.674 21,855,722 +0.05(+1.31%)
Dec 05, 2016 3.571 3.630 3.562 3.626 21,345,358 +0.06(+1.64%)
Dec 02, 2016 3.590 3.634 3.553 3.568 28,585,378 +0.03(+0.83%)
Dec 01, 2016 3.674 3.681 3.533 3.539 51,854,684 -0.24(-6.24%)
Nov 30, 2016 3.833 3.880 3.774 3.774 42,791,464 +0.03(+0.78%)
Nov 29, 2016 3.774 3.804 3.723 3.745 23,019,254 -0.05(-1.44%)
Nov 28, 2016 3.734 3.847 3.709 3.800 38,456,580 +0.07(+1.96%)
Nov 25, 2016 3.716 3.741 3.701 3.727 14,761,175 -0.09(-2.39%)
Nov 23, 2016 3.818 3.818 3.818 0 -0.07(-1.78%)
Nov 22, 2016 3.957 3.960 3.829 3.887 29,349,914 +0.00(+0.00%)
Nov 21, 2016 3.877 3.902 3.847 3.887 22,295,456 +0.11(+2.80%)
Nov 18, 2016 3.840 3.866 3.763 3.782 29,009,530 +0.05(+1.27%)
Nov 17, 2016 3.822 3.849 3.720 3.734 33,510,882 -0.11(-2.76%)
Nov 16, 2016 3.767 3.866 3.734 3.840 54,394,516 -0.03(-0.66%)
Nov 15, 2016 3.712 3.880 3.709 3.866 43,236,180 +0.19(+5.06%)
Nov 14, 2016 3.687 3.716 3.594 3.679 66,333,564 -0.08(-2.23%)
Nov 11, 2016 3.690 3.793 3.583 3.763 55,236,040 -0.03(-0.87%)
Nov 10, 2016 3.928 3.982 3.734 3.796 69,643,488 -0.38(-9.01%)
Nov 09, 2016 4.194 4.307 4.165 4.172 57,307,648 -0.20(-4.59%)
Nov 08, 2016 4.325 4.448 4.274 4.373 31,114,364 +0.02(+0.50%)
Nov 07, 2016 4.315 4.367 4.282 4.351 39,817,688 +0.22(+5.39%)
Nov 04, 2016 4.110 4.223 4.075 4.128 38,918,108 +0.01(+0.35%)
Nov 03, 2016 4.198 4.266 4.103 4.114 38,375,028 -0.03(-0.62%)
Nov 02, 2016 4.179 4.207 4.072 4.139 30,427,702 -0.06(-1.39%)
Nov 01, 2016 4.358 4.366 4.139 4.198 65,018,584 -0.16(-3.57%)
Oct 31, 2016 4.401 4.415 4.342 4.353 66,293,376 +0.14(+3.29%)
Oct 28, 2016 4.236 4.276 4.163 4.214 34,362,816 -0.01(-0.26%)
Oct 27, 2016 4.229 4.295 4.189 4.225 45,649,880 +0.05(+1.22%)
Oct 26, 2016 4.141 4.216 4.127 4.174 28,212,952 -0.02(-0.52%)
Oct 25, 2016 4.167 4.216 4.109 4.196 26,832,604 +0.02(+0.44%)
Oct 24, 2016 4.236 4.236 4.178 4.178 19,779,882 -0.02(-0.43%)
Oct 21, 2016 4.160 4.209 4.160 4.196 21,935,686 -0.02(-0.43%)
Oct 20, 2016 4.138 4.251 4.131 4.214 26,389,424 +0.05(+1.32%)
Oct 19, 2016 4.200 4.218 4.145 4.160 36,187,900 -0.05(-1.30%)
Oct 18, 2016 4.171 4.229 4.090 4.214 35,735,996 +0.11(+2.63%)
Oct 17, 2016 4.034 4.110 4.030 4.107 52,010,172 +0.06(+1.48%)
Oct 14, 2016 4.050 4.069 4.020 4.047 35,662,764 +0.04(+0.99%)
Oct 13, 2016 3.908 4.020 3.868 4.007 38,247,888 +0.09(+2.37%)
Oct 12, 2016 3.908 3.972 3.878 3.914 26,289,466 -0.03(-0.67%)
Oct 11, 2016 3.904 3.944 3.886 3.941 41,865,788 +0.01(+0.17%)
Oct 10, 2016 3.961 3.981 3.913 3.934 34,218,780 +0.01(+0.25%)
Oct 07, 2016 3.924 3.951 3.851 3.924 37,754,812 +0.04(+1.11%)
Oct 06, 2016 3.838 3.894 3.815 3.881 33,033,520 +0.03(+0.69%)
Oct 05, 2016 3.785 3.865 3.772 3.855 38,116,016 +0.13(+3.47%)
Oct 04, 2016 3.765 3.782 3.705 3.725 65,794,148 -0.04(-1.14%)
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.