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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
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%)
Oct 03, 2016 3.649 3.773 3.636 3.768 38,704,168 +0.14(+3.88%)
Sep 30, 2016 3.667 3.676 3.598 3.627 36,331,476 +0.00(+0.09%)
Sep 29, 2016 3.757 3.777 3.611 3.624 30,367,318 -0.14(-3.62%)
Sep 28, 2016 3.724 3.773 3.667 3.760 24,096,408 +0.04(+1.07%)
Sep 27, 2016 3.651 3.727 3.621 3.720 41,599,640 +0.07(+2.00%)
Sep 26, 2016 3.641 3.680 3.616 3.647 36,366,096 -0.03(-0.81%)
Sep 23, 2016 3.700 3.729 3.657 3.677 20,404,364 -0.04(-1.16%)
Sep 22, 2016 3.740 3.797 3.677 3.720 30,243,002 +0.04(+1.17%)
Sep 21, 2016 3.627 3.687 3.546 3.677 35,928,436 +0.10(+2.88%)
Sep 20, 2016 3.614 3.637 3.568 3.574 17,480,376 +0.03(+0.75%)
Sep 19, 2016 3.584 3.624 3.541 3.548 20,559,656 +0.03(+0.75%)
Sep 16, 2016 3.554 3.561 3.473 3.521 41,406,168 -0.06(-1.67%)
Sep 15, 2016 3.505 3.603 3.462 3.581 30,400,264 +0.10(+2.86%)
Sep 14, 2016 3.482 3.535 3.465 3.482 26,090,178 -0.01(-0.19%)
Sep 13, 2016 3.571 3.591 3.460 3.488 40,898,940 -0.16(-4.36%)
Sep 12, 2016 3.511 3.654 3.485 3.647 35,511,520 +0.10(+2.90%)
Sep 09, 2016 3.664 3.667 3.545 3.545 45,436,972 -0.24(-6.31%)
Sep 08, 2016 3.833 3.840 3.767 3.783 61,194,464 -0.01(-0.35%)
Sep 07, 2016 3.807 3.813 3.720 3.797 60,119,380 -0.04(-0.95%)
Sep 06, 2016 3.740 3.833 3.717 3.833 36,847,916 +0.08(+2.21%)
Sep 02, 2016 3.747 3.750 3.750 3.750 63,976,192 +0.06(+1.53%)
Sep 01, 2016 3.647 3.740 3.614 3.694 51,448,840 +0.02(+0.58%)
Aug 31, 2016 3.765 3.765 3.616 3.672 74,646,760 -0.07(-1.77%)
Aug 30, 2016 3.709 3.742 3.674 3.739 23,500,616 +0.01(+0.36%)
Aug 29, 2016 3.626 3.745 3.619 3.725 28,023,524 +0.09(+2.46%)
Aug 26, 2016 3.662 3.760 3.576 3.636 55,927,372 +0.02(+0.64%)
Aug 25, 2016 3.646 3.666 3.599 3.613 36,281,216 -0.03(-0.73%)
Aug 24, 2016 3.613 3.671 3.583 3.639 31,261,738 -0.00(-0.09%)
Aug 23, 2016 3.732 3.762 3.638 3.643 36,524,956 -0.04(-0.99%)
Aug 22, 2016 3.729 3.729 3.656 3.679 24,691,978 -0.07(-1.77%)
Aug 19, 2016 3.732 3.759 3.682 3.745 28,059,256 -0.01(-0.35%)
Aug 18, 2016 3.775 3.780 3.705 3.759 33,762,140 -0.02(-0.61%)
Aug 17, 2016 3.722 3.792 3.682 3.782 41,280,612 +0.03(+0.88%)
Aug 16, 2016 3.785 3.808 3.745 3.749 34,567,912 -0.03(-0.79%)
Aug 15, 2016 3.752 3.792 3.735 3.778 34,733,960 +0.08(+2.18%)
Aug 12, 2016 3.691 3.757 3.680 3.698 39,311,772 -0.03(-0.70%)
Aug 11, 2016 3.655 3.727 3.655 3.724 39,435,936 +0.09(+2.43%)
Aug 10, 2016 3.685 3.711 3.583 3.635 35,842,228 -0.03(-0.72%)
Aug 09, 2016 3.642 3.708 3.642 3.662 39,192,312 +0.05(+1.36%)
Aug 08, 2016 3.613 3.672 3.599 3.613 45,980,524 -0.03(-0.81%)
Aug 05, 2016 3.665 3.675 3.570 3.642 68,442,280 +0.01(+0.27%)
Aug 04, 2016 3.606 3.685 3.590 3.632 64,871,728 +0.08(+2.31%)
Aug 03, 2016 3.399 3.554 3.365 3.550 65,180,124 +0.15(+4.54%)
Aug 02, 2016 3.455 3.475 3.370 3.396 71,342,736 +0.04(+1.07%)
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.