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 (%)
Dec 30, 2016 3.817 3.817 3.817 0 -0.02(-0.63%)
Dec 29, 2016 3.789 3.860 3.786 3.841 24,545,476 +0.06(+1.57%)
Dec 28, 2016 3.700 3.795 3.693 3.782 37,205,564 +0.10(+2.83%)
Dec 27, 2016 3.685 3.698 3.648 3.678 35,077,328 +0.01(+0.41%)
Dec 23, 2016 3.663 3.663 3.663 0 +0.13(+3.56%)
Dec 22, 2016 3.479 3.555 3.462 3.537 40,304,656 +0.08(+2.43%)
Dec 21, 2016 3.497 3.500 3.446 3.453 20,997,282 +0.02(+0.53%)
Dec 20, 2016 3.453 3.466 3.373 3.435 44,044,988 +0.10(+3.07%)
Dec 19, 2016 3.475 3.475 3.325 3.332 63,651,080 -0.07(-2.04%)
Dec 16, 2016 3.486 3.508 3.398 3.402 39,469,252 -0.11(-3.22%)
Dec 15, 2016 3.515 3.555 3.429 3.515 77,770,360 -0.00(-0.10%)
Dec 14, 2016 3.625 3.647 3.506 3.519 62,346,628 -0.08(-2.33%)
Dec 13, 2016 3.595 3.639 3.548 3.603 57,778,372 +0.07(+2.07%)
Dec 12, 2016 3.625 3.643 3.526 3.530 41,590,680 -0.15(-4.07%)
Dec 09, 2016 3.669 3.720 3.658 3.680 47,209,476 +0.03(+0.70%)
Dec 08, 2016 3.661 3.690 3.639 3.654 38,085,964 -0.00(-0.10%)
Dec 07, 2016 3.694 3.705 3.614 3.658 37,370,312 -0.02(-0.50%)
Dec 06, 2016 3.595 3.709 3.581 3.676 21,843,176 +0.05(+1.31%)
Dec 05, 2016 3.574 3.632 3.564 3.628 21,333,106 +0.06(+1.64%)
Dec 02, 2016 3.592 3.636 3.555 3.570 28,568,972 +0.03(+0.83%)
Dec 01, 2016 3.676 3.683 3.535 3.541 51,824,920 -0.24(-6.24%)
Nov 30, 2016 3.835 3.882 3.776 3.776 42,766,900 +0.03(+0.78%)
Nov 29, 2016 3.776 3.806 3.725 3.747 23,006,040 -0.05(-1.44%)
Nov 28, 2016 3.736 3.850 3.711 3.802 38,434,504 +0.07(+1.96%)
Nov 25, 2016 3.718 3.744 3.703 3.729 14,752,702 -0.09(-2.39%)
Nov 23, 2016 3.820 3.820 3.820 0 -0.07(-1.78%)
Nov 22, 2016 3.959 3.963 3.831 3.890 29,333,066 +0.00(+0.00%)
Nov 21, 2016 3.879 3.904 3.850 3.890 22,282,658 +0.11(+2.80%)
Nov 18, 2016 3.842 3.868 3.766 3.784 28,992,878 +0.05(+1.27%)
Nov 17, 2016 3.824 3.851 3.722 3.736 33,491,644 -0.11(-2.76%)
Nov 16, 2016 3.769 3.868 3.736 3.842 54,363,292 -0.03(-0.66%)
Nov 15, 2016 3.714 3.882 3.711 3.868 43,211,360 +0.19(+5.06%)
Nov 14, 2016 3.689 3.718 3.596 3.682 66,295,488 -0.08(-2.23%)
Nov 11, 2016 3.692 3.795 3.585 3.766 55,204,332 -0.03(-0.87%)
Nov 10, 2016 3.930 3.985 3.736 3.798 69,603,512 -0.38(-9.01%)
Nov 09, 2016 4.197 4.310 4.167 4.175 57,274,752 -0.20(-4.59%)
Nov 08, 2016 4.328 4.450 4.277 4.375 31,096,502 +0.02(+0.50%)
Nov 07, 2016 4.317 4.370 4.284 4.354 39,794,832 +0.22(+5.39%)
Nov 04, 2016 4.112 4.226 4.078 4.131 38,895,768 +0.01(+0.35%)
Nov 03, 2016 4.200 4.269 4.105 4.116 38,353,000 -0.03(-0.62%)
Nov 02, 2016 4.182 4.209 4.074 4.142 30,410,234 -0.06(-1.39%)
Nov 01, 2016 4.361 4.368 4.142 4.200 64,981,260 -0.16(-3.57%)
Oct 31, 2016 4.403 4.418 4.345 4.356 66,255,328 +0.14(+3.29%)
Oct 28, 2016 4.239 4.279 4.166 4.217 34,343,096 -0.01(-0.26%)
Oct 27, 2016 4.231 4.297 4.191 4.228 45,623,680 +0.05(+1.22%)
Oct 26, 2016 4.144 4.219 4.129 4.177 28,196,760 -0.02(-0.52%)
Oct 25, 2016 4.169 4.219 4.111 4.199 26,817,204 +0.02(+0.44%)
Oct 24, 2016 4.239 4.239 4.180 4.180 19,768,530 -0.02(-0.43%)
Oct 21, 2016 4.162 4.211 4.162 4.199 21,923,096 -0.02(-0.43%)
Oct 20, 2016 4.140 4.253 4.133 4.217 26,374,278 +0.05(+1.32%)
Oct 19, 2016 4.202 4.221 4.148 4.162 36,167,132 -0.05(-1.30%)
Oct 18, 2016 4.173 4.231 4.093 4.217 35,715,484 +0.11(+2.63%)
Oct 17, 2016 4.036 4.112 4.033 4.109 51,980,316 +0.06(+1.48%)
Oct 14, 2016 4.053 4.071 4.023 4.049 35,642,292 +0.04(+0.99%)
Oct 13, 2016 3.910 4.023 3.870 4.009 38,225,932 +0.09(+2.37%)
Oct 12, 2016 3.910 3.975 3.880 3.917 26,274,376 -0.03(-0.67%)
Oct 11, 2016 3.907 3.946 3.888 3.943 41,841,756 +0.01(+0.17%)
Oct 10, 2016 3.963 3.983 3.915 3.936 34,199,136 +0.01(+0.25%)
Oct 07, 2016 3.926 3.953 3.853 3.926 37,733,140 +0.04(+1.11%)
Oct 06, 2016 3.840 3.897 3.817 3.883 33,014,558 +0.03(+0.69%)
Oct 05, 2016 3.787 3.867 3.774 3.857 38,094,136 +0.13(+3.47%)
Oct 04, 2016 3.767 3.784 3.707 3.727 65,756,380 -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.