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 )

5.820 -0.120 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2017 4.878 4.912 4.821 4.837 22,826,650 -0.05(-1.01%)
Feb 27, 2017 4.867 4.927 4.842 4.886 16,990,388 +0.04(+0.86%)
Feb 24, 2017 4.878 4.893 4.838 4.844 20,798,770 -0.12(-2.36%)
Feb 23, 2017 5.109 5.109 4.931 4.961 28,574,180 -0.07(-1.35%)
Feb 22, 2017 4.961 5.029 4.946 5.029 17,808,520 +0.04(+0.83%)
Feb 21, 2017 4.969 4.992 4.908 4.988 31,130,452 +0.12(+2.54%)
Feb 17, 2017 4.864 4.864 4.864 0 -0.04(-0.76%)
Feb 16, 2017 5.057 5.065 4.872 4.902 40,908,096 -0.12(-2.29%)
Feb 15, 2017 4.872 5.043 4.816 5.017 46,790,412 +0.22(+4.64%)
Feb 14, 2017 4.742 4.801 4.699 4.794 32,415,274 +0.05(+1.10%)
Feb 13, 2017 4.746 4.761 4.688 4.742 28,876,144 -0.04(-0.85%)
Feb 10, 2017 4.723 4.790 4.716 4.783 20,424,850 +0.07(+1.50%)
Feb 09, 2017 4.749 4.801 4.701 4.712 30,902,614 -0.02(-0.39%)
Feb 08, 2017 4.568 4.749 4.556 4.731 49,351,660 +0.17(+3.74%)
Feb 07, 2017 4.608 4.627 4.560 4.560 38,150,984 +0.07(+1.49%)
Feb 06, 2017 4.516 4.571 4.493 4.493 21,673,100 -0.03(-0.66%)
Feb 03, 2017 4.508 4.586 4.497 4.523 38,815,144 +0.06(+1.33%)
Feb 02, 2017 4.453 4.486 4.419 4.464 27,483,940 +0.03(+0.59%)
Feb 01, 2017 4.393 4.471 4.389 4.438 32,350,590 +0.06(+1.31%)
Jan 31, 2017 4.410 4.425 4.347 4.380 25,742,426 -0.04(-0.92%)
Jan 30, 2017 4.425 4.443 4.384 4.421 24,793,662 -0.06(-1.24%)
Jan 27, 2017 4.484 4.532 4.462 4.477 30,252,824 -0.03(-0.58%)
Jan 26, 2017 4.447 4.503 4.399 4.503 49,100,820 -0.00(-0.08%)
Jan 25, 2017 4.462 4.517 4.443 4.506 44,226,648 +0.09(+2.10%)
Jan 24, 2017 4.362 4.428 4.351 4.414 40,569,416 -0.04(-0.83%)
Jan 23, 2017 4.302 4.451 4.288 4.451 34,722,576 +0.18(+4.17%)
Jan 20, 2017 4.273 4.282 4.208 4.273 27,674,856 +0.05(+1.23%)
Jan 19, 2017 4.273 4.276 4.180 4.221 27,061,510 +0.02(+0.44%)
Jan 18, 2017 4.224 4.254 4.187 4.202 23,745,482 -0.05(-1.13%)
Jan 17, 2017 4.165 4.276 4.147 4.250 31,286,646 +0.09(+2.14%)
Jan 13, 2017 4.161 4.161 4.161 0 -0.11(-2.52%)
Jan 12, 2017 4.262 4.291 4.221 4.269 36,918,252 +0.03(+0.61%)
Jan 11, 2017 4.095 4.243 4.069 4.243 35,110,772 +0.10(+2.51%)
Jan 10, 2017 4.187 4.210 4.113 4.139 24,642,124 -0.00(-0.09%)
Jan 09, 2017 4.135 4.171 4.109 4.143 23,646,270 +0.03(+0.63%)
Jan 06, 2017 4.102 4.154 4.080 4.117 45,879,980 -0.01(-0.36%)
Jan 05, 2017 4.043 4.169 4.039 4.132 61,088,316 +0.11(+2.77%)
Jan 04, 2017 4.006 4.045 3.991 4.020 28,488,566 +0.05(+1.31%)
Jan 03, 2017 3.902 3.976 3.902 3.969 37,811,836 +0.16(+4.09%)
Dec 30, 2016 3.813 3.813 3.813 0 -0.02(-0.63%)
Dec 29, 2016 3.785 3.856 3.781 3.837 24,572,586 +0.06(+1.57%)
Dec 28, 2016 3.696 3.791 3.689 3.778 37,246,660 +0.10(+2.83%)
Dec 27, 2016 3.681 3.694 3.644 3.674 35,116,072 +0.01(+0.41%)
Dec 23, 2016 3.659 3.659 3.659 0 +0.13(+3.56%)
Dec 22, 2016 3.475 3.551 3.458 3.533 40,349,168 +0.08(+2.43%)
Dec 21, 2016 3.493 3.497 3.442 3.449 21,020,472 +0.02(+0.53%)
Dec 20, 2016 3.449 3.462 3.369 3.431 44,093,632 +0.10(+3.07%)
Dec 19, 2016 3.471 3.471 3.321 3.329 63,721,376 -0.07(-2.04%)
Dec 16, 2016 3.482 3.504 3.394 3.398 39,512,840 -0.11(-3.22%)
Dec 15, 2016 3.511 3.551 3.425 3.511 77,856,256 -0.00(-0.10%)
Dec 14, 2016 3.621 3.643 3.502 3.515 62,415,488 -0.08(-2.33%)
Dec 13, 2016 3.591 3.635 3.544 3.599 57,842,184 +0.07(+2.07%)
Dec 12, 2016 3.621 3.639 3.522 3.526 41,636,616 -0.15(-4.07%)
Dec 09, 2016 3.664 3.716 3.654 3.675 47,261,616 +0.03(+0.70%)
Dec 08, 2016 3.657 3.686 3.635 3.650 38,128,028 -0.00(-0.10%)
Dec 07, 2016 3.690 3.701 3.610 3.654 37,411,584 -0.02(-0.50%)
Dec 06, 2016 3.591 3.705 3.577 3.672 21,867,302 +0.05(+1.31%)
Dec 05, 2016 3.570 3.628 3.560 3.624 21,356,668 +0.06(+1.64%)
Dec 02, 2016 3.588 3.632 3.551 3.566 28,600,524 +0.03(+0.83%)
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.