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 )

5.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 4.398 4.413 4.340 4.351 66,328,964 +0.14(+3.29%)
Oct 28, 2016 4.234 4.274 4.161 4.212 34,381,264 -0.01(-0.26%)
Oct 27, 2016 4.227 4.292 4.186 4.223 45,674,384 +0.05(+1.22%)
Oct 26, 2016 4.139 4.214 4.125 4.172 28,228,096 -0.02(-0.52%)
Oct 25, 2016 4.165 4.214 4.106 4.194 26,847,008 +0.02(+0.44%)
Oct 24, 2016 4.234 4.234 4.176 4.176 19,790,500 -0.02(-0.43%)
Oct 21, 2016 4.157 4.207 4.157 4.194 21,947,462 -0.02(-0.43%)
Oct 20, 2016 4.136 4.249 4.128 4.212 26,403,590 +0.05(+1.32%)
Oct 19, 2016 4.198 4.216 4.143 4.157 36,207,324 -0.05(-1.30%)
Oct 18, 2016 4.168 4.227 4.088 4.212 35,755,176 +0.11(+2.63%)
Oct 17, 2016 4.032 4.108 4.028 4.104 52,038,088 +0.06(+1.48%)
Oct 14, 2016 4.048 4.066 4.018 4.045 35,681,904 +0.04(+0.99%)
Oct 13, 2016 3.906 4.018 3.866 4.005 38,268,416 +0.09(+2.37%)
Oct 12, 2016 3.906 3.970 3.876 3.912 26,303,578 -0.03(-0.67%)
Oct 11, 2016 3.902 3.942 3.884 3.939 41,888,260 +0.01(+0.17%)
Oct 10, 2016 3.959 3.978 3.910 3.932 34,237,144 +0.01(+0.25%)
Oct 07, 2016 3.922 3.949 3.849 3.922 37,775,076 +0.04(+1.11%)
Oct 06, 2016 3.836 3.892 3.813 3.879 33,051,252 +0.03(+0.69%)
Oct 05, 2016 3.783 3.862 3.770 3.852 38,136,476 +0.13(+3.47%)
Oct 04, 2016 3.763 3.780 3.703 3.723 65,829,460 -0.04(-1.14%)
Oct 03, 2016 3.647 3.771 3.634 3.766 38,724,944 +0.14(+3.88%)
Sep 30, 2016 3.665 3.674 3.596 3.626 36,350,976 +0.00(+0.09%)
Sep 29, 2016 3.755 3.775 3.609 3.622 30,383,616 -0.14(-3.62%)
Sep 28, 2016 3.722 3.771 3.665 3.758 24,109,340 +0.04(+1.07%)
Sep 27, 2016 3.649 3.725 3.619 3.718 41,621,964 +0.07(+2.00%)
Sep 26, 2016 3.639 3.679 3.614 3.645 36,385,612 -0.03(-0.81%)
Sep 23, 2016 3.698 3.727 3.655 3.675 20,415,316 -0.04(-1.16%)
Sep 22, 2016 3.738 3.795 3.675 3.718 30,259,234 +0.04(+1.17%)
Sep 21, 2016 3.626 3.685 3.544 3.675 35,947,720 +0.10(+2.88%)
Sep 20, 2016 3.612 3.635 3.566 3.572 17,489,756 +0.03(+0.75%)
Sep 19, 2016 3.582 3.622 3.539 3.546 20,570,690 +0.03(+0.75%)
Sep 16, 2016 3.553 3.559 3.471 3.519 41,428,392 -0.06(-1.67%)
Sep 15, 2016 3.503 3.601 3.460 3.579 30,416,580 +0.10(+2.86%)
Sep 14, 2016 3.480 3.533 3.463 3.480 26,104,180 -0.01(-0.19%)
Sep 13, 2016 3.569 3.589 3.458 3.486 40,920,892 -0.16(-4.36%)
Sep 12, 2016 3.510 3.652 3.483 3.645 35,530,576 +0.10(+2.90%)
Sep 09, 2016 3.662 3.665 3.543 3.543 45,461,356 -0.24(-6.31%)
Sep 08, 2016 3.831 3.838 3.765 3.781 61,227,308 -0.01(-0.35%)
Sep 07, 2016 3.804 3.811 3.718 3.795 60,151,648 -0.04(-0.95%)
Sep 06, 2016 3.738 3.831 3.715 3.831 36,867,692 +0.08(+2.21%)
Sep 02, 2016 3.745 3.748 3.748 3.748 64,010,528 +0.06(+1.53%)
Sep 01, 2016 3.645 3.738 3.612 3.692 51,476,452 +0.02(+0.58%)
Aug 31, 2016 3.763 3.763 3.614 3.670 74,686,800 -0.07(-1.77%)
Aug 30, 2016 3.707 3.740 3.672 3.737 23,513,222 +0.01(+0.36%)
Aug 29, 2016 3.624 3.743 3.617 3.723 28,038,558 +0.09(+2.46%)
Aug 26, 2016 3.660 3.758 3.574 3.634 55,957,372 +0.02(+0.64%)
Aug 25, 2016 3.644 3.664 3.597 3.611 36,300,680 -0.03(-0.73%)
Aug 24, 2016 3.611 3.669 3.581 3.637 31,278,508 -0.00(-0.09%)
Aug 23, 2016 3.730 3.760 3.636 3.641 36,544,548 -0.04(-0.99%)
Aug 22, 2016 3.727 3.727 3.654 3.677 24,705,224 -0.07(-1.77%)
Aug 19, 2016 3.730 3.756 3.680 3.743 28,074,310 -0.01(-0.35%)
Aug 18, 2016 3.773 3.778 3.703 3.756 33,780,252 -0.02(-0.61%)
Aug 17, 2016 3.720 3.790 3.680 3.780 41,302,760 +0.03(+0.88%)
Aug 16, 2016 3.783 3.806 3.743 3.747 34,586,456 -0.03(-0.79%)
Aug 15, 2016 3.750 3.790 3.733 3.776 34,752,592 +0.08(+2.18%)
Aug 12, 2016 3.689 3.755 3.678 3.696 39,332,864 -0.03(-0.70%)
Aug 11, 2016 3.653 3.725 3.653 3.722 39,457,092 +0.09(+2.43%)
Aug 10, 2016 3.683 3.709 3.581 3.634 35,861,456 -0.03(-0.72%)
Aug 09, 2016 3.640 3.706 3.640 3.660 39,213,336 +0.05(+1.36%)
Aug 08, 2016 3.611 3.670 3.598 3.611 46,005,192 -0.03(-0.81%)
Aug 05, 2016 3.663 3.673 3.568 3.640 68,478,992 +0.01(+0.27%)
Aug 04, 2016 3.604 3.683 3.588 3.630 64,906,528 +0.08(+2.31%)
Aug 03, 2016 3.398 3.552 3.363 3.548 65,215,092 +0.15(+4.54%)
Aug 02, 2016 3.453 3.473 3.368 3.394 71,381,008 +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.