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 )

6.320 -0.220 (-3.37%)
Streaming Delayed Price Updated: 10:55 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 (%)
Mar 31, 2017 4.595 4.633 4.542 4.568 23,902,950 -0.03(-0.74%)
Mar 30, 2017 4.671 4.712 4.603 4.603 22,995,374 -0.12(-2.64%)
Mar 29, 2017 4.629 4.743 4.625 4.727 43,420,896 +0.11(+2.29%)
Mar 28, 2017 4.629 4.663 4.584 4.621 33,530,138 -0.03(-0.57%)
Mar 27, 2017 4.557 4.652 4.540 4.648 19,662,914 +0.01(+0.24%)
Mar 24, 2017 4.587 4.655 4.550 4.637 16,078,824 +0.06(+1.41%)
Mar 23, 2017 4.546 4.603 4.527 4.572 24,571,204 -0.05(-0.98%)
Mar 22, 2017 4.606 4.705 4.570 4.618 20,374,482 +0.00(+0.08%)
Mar 21, 2017 4.739 4.758 4.538 4.614 51,199,308 -0.11(-2.40%)
Mar 20, 2017 4.614 4.756 4.591 4.727 80,870,856 +0.09(+2.04%)
Mar 17, 2017 4.796 4.803 4.629 4.633 32,369,936 -0.11(-2.39%)
Mar 16, 2017 4.814 4.828 4.714 4.746 29,929,574 -0.07(-1.49%)
Mar 15, 2017 4.716 4.843 4.663 4.818 51,246,436 +0.12(+2.66%)
Mar 14, 2017 4.739 4.790 4.690 4.693 27,175,616 -0.07(-1.51%)
Mar 13, 2017 4.705 4.780 4.697 4.765 21,071,618 +0.07(+1.53%)
Mar 10, 2017 4.743 4.743 4.655 4.693 21,569,564 +0.07(+1.56%)
Mar 09, 2017 4.633 4.667 4.578 4.621 25,178,632 -0.03(-0.65%)
Mar 08, 2017 4.674 4.724 4.599 4.652 21,606,740 -0.11(-2.23%)
Mar 07, 2017 4.841 4.845 4.743 4.758 17,331,718 -0.06(-1.26%)
Mar 06, 2017 4.864 4.875 4.796 4.818 15,515,260 -0.05(-0.93%)
Mar 03, 2017 4.792 4.879 4.754 4.864 31,208,220 +0.12(+2.55%)
Mar 02, 2017 4.830 4.837 4.716 4.743 23,138,188 -0.13(-2.72%)
Mar 01, 2017 4.962 4.970 4.826 4.875 61,746,088 +0.04(+0.74%)
Feb 28, 2017 4.881 4.915 4.824 4.839 22,814,272 -0.05(-1.01%)
Feb 27, 2017 4.869 4.930 4.845 4.888 16,981,174 +0.04(+0.86%)
Feb 24, 2017 4.881 4.896 4.840 4.847 20,787,492 -0.12(-2.36%)
Feb 23, 2017 5.112 5.112 4.934 4.964 28,558,686 -0.07(-1.35%)
Feb 22, 2017 4.964 5.032 4.949 5.032 17,798,864 +0.04(+0.83%)
Feb 21, 2017 4.972 4.994 4.911 4.990 31,113,572 +0.12(+2.54%)
Feb 17, 2017 4.867 4.867 4.867 0 -0.04(-0.76%)
Feb 16, 2017 5.060 5.068 4.874 4.904 40,885,900 -0.12(-2.29%)
Feb 15, 2017 4.874 5.045 4.819 5.019 46,765,024 +0.22(+4.64%)
Feb 14, 2017 4.745 4.804 4.702 4.797 32,397,686 +0.05(+1.10%)
Feb 13, 2017 4.748 4.763 4.691 4.745 28,860,476 -0.04(-0.85%)
Feb 10, 2017 4.726 4.793 4.719 4.785 20,413,768 +0.07(+1.50%)
Feb 09, 2017 4.752 4.804 4.704 4.715 30,885,846 -0.02(-0.39%)
Feb 08, 2017 4.570 4.752 4.559 4.733 49,324,884 +0.17(+3.74%)
Feb 07, 2017 4.611 4.629 4.563 4.563 38,130,284 +0.07(+1.49%)
Feb 06, 2017 4.518 4.574 4.496 4.496 21,661,342 -0.03(-0.66%)
Feb 03, 2017 4.511 4.589 4.500 4.526 38,794,084 +0.06(+1.33%)
Feb 02, 2017 4.455 4.488 4.422 4.466 27,469,028 +0.03(+0.59%)
Feb 01, 2017 4.396 4.474 4.392 4.440 32,333,038 +0.06(+1.31%)
Jan 31, 2017 4.412 4.427 4.349 4.383 25,728,462 -0.04(-0.92%)
Jan 30, 2017 4.427 4.446 4.386 4.423 24,780,212 -0.06(-1.24%)
Jan 27, 2017 4.487 4.535 4.464 4.479 30,236,412 -0.03(-0.58%)
Jan 26, 2017 4.449 4.505 4.401 4.505 49,074,184 -0.00(-0.08%)
Jan 25, 2017 4.464 4.520 4.446 4.509 44,202,656 +0.09(+2.10%)
Jan 24, 2017 4.364 4.431 4.353 4.416 40,547,408 -0.04(-0.83%)
Jan 23, 2017 4.305 4.453 4.290 4.453 34,703,740 +0.18(+4.17%)
Jan 20, 2017 4.275 4.284 4.210 4.275 27,659,842 +0.05(+1.23%)
Jan 19, 2017 4.275 4.279 4.182 4.223 27,046,830 +0.02(+0.44%)
Jan 18, 2017 4.227 4.256 4.190 4.205 23,732,600 -0.05(-1.13%)
Jan 17, 2017 4.167 4.279 4.149 4.253 31,269,674 +0.09(+2.14%)
Jan 13, 2017 4.164 4.164 4.164 0 -0.11(-2.52%)
Jan 12, 2017 4.264 4.294 4.223 4.271 36,898,224 +0.03(+0.61%)
Jan 11, 2017 4.097 4.245 4.071 4.245 35,091,724 +0.10(+2.51%)
Jan 10, 2017 4.190 4.212 4.115 4.141 24,628,754 -0.00(-0.09%)
Jan 09, 2017 4.138 4.173 4.112 4.145 23,633,442 +0.03(+0.63%)
Jan 06, 2017 4.104 4.156 4.082 4.119 45,855,088 -0.01(-0.36%)
Jan 05, 2017 4.045 4.171 4.041 4.134 61,055,176 +0.11(+2.77%)
Jan 04, 2017 4.008 4.047 3.993 4.023 28,473,110 +0.05(+1.31%)
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.