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 )

6.250 +0.150 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2017 4.189 4.206 4.125 4.132 58,849,948 -0.02(-0.37%)
May 30, 2017 4.151 4.170 4.129 4.148 24,171,974 +0.01(+0.18%)
May 26, 2017 4.102 4.182 4.085 4.140 37,321,928 +0.12(+2.92%)
May 25, 2017 4.132 4.159 4.000 4.023 58,801,508 -0.11(-2.57%)
May 24, 2017 4.159 4.204 4.110 4.129 84,368,976 +0.05(+1.11%)
May 23, 2017 4.064 4.148 4.051 4.083 77,337,536 +0.09(+2.18%)
May 22, 2017 4.019 4.043 3.920 3.996 58,292,408 -0.12(-3.03%)
May 19, 2017 4.114 4.189 4.057 4.121 102,434,720 +0.25(+6.46%)
May 18, 2017 3.939 4.170 3.795 3.871 191,226,048 -0.87(-18.44%)
May 17, 2017 4.837 4.879 4.723 4.746 35,160,068 -0.16(-3.32%)
May 16, 2017 4.924 4.937 4.856 4.909 22,558,886 +0.03(+0.54%)
May 15, 2017 4.875 4.924 4.848 4.882 24,214,492 +0.03(+0.55%)
May 12, 2017 4.811 4.863 4.788 4.856 41,843,964 +0.09(+1.99%)
May 11, 2017 4.693 4.783 4.659 4.761 26,552,612 +0.11(+2.28%)
May 10, 2017 4.670 4.701 4.638 4.655 22,734,536 +0.06(+1.32%)
May 09, 2017 4.595 4.636 4.581 4.595 21,994,952 +0.02(+0.33%)
May 08, 2017 4.583 4.621 4.561 4.579 18,895,508 -0.01(-0.25%)
May 05, 2017 4.542 4.608 4.504 4.591 27,414,804 +0.08(+1.85%)
May 04, 2017 4.667 4.674 4.485 4.507 26,262,848 -0.20(-4.19%)
May 03, 2017 4.735 4.757 4.674 4.704 34,372,872 -0.09(-1.82%)
May 02, 2017 4.716 4.803 4.701 4.792 50,635,000 +0.09(+1.97%)
May 01, 2017 4.688 4.771 4.642 4.699 21,301,238 +0.04(+0.89%)
Apr 28, 2017 4.589 4.672 4.563 4.657 27,266,304 +0.02(+0.49%)
Apr 27, 2017 4.684 4.695 4.616 4.635 46,335,116 +0.04(+0.82%)
Apr 26, 2017 4.597 4.657 4.566 4.597 22,094,748 -0.03(-0.57%)
Apr 25, 2017 4.559 4.650 4.542 4.623 23,663,960 +0.00(+0.00%)
Apr 24, 2017 4.619 4.676 4.595 4.623 29,730,180 +0.13(+2.95%)
Apr 21, 2017 4.517 4.559 4.474 4.491 29,996,616 -0.01(-0.25%)
Apr 20, 2017 4.665 4.665 4.491 4.502 39,485,364 -0.10(-2.14%)
Apr 19, 2017 4.691 4.693 4.589 4.600 43,346,168 -0.07(-1.54%)
Apr 18, 2017 4.669 4.752 4.653 4.672 20,404,478 -0.06(-1.20%)
Apr 17, 2017 4.532 4.729 4.532 4.729 27,229,270 +0.27(+6.03%)
Apr 13, 2017 4.547 4.564 4.458 4.460 19,949,540 -0.09(-2.08%)
Apr 12, 2017 4.559 4.570 4.506 4.555 22,742,042 +0.00(+0.00%)
Apr 11, 2017 4.578 4.608 4.460 4.555 33,379,892 -0.01(-0.17%)
Apr 10, 2017 4.582 4.593 4.498 4.563 33,889,524 +0.00(+0.08%)
Apr 07, 2017 4.566 4.650 4.529 4.559 27,374,560 +0.05(+1.09%)
Apr 06, 2017 4.555 4.635 4.494 4.510 35,021,256 -0.08(-1.73%)
Apr 05, 2017 4.733 4.733 4.582 4.589 24,415,574 -0.14(-2.88%)
Apr 04, 2017 4.642 4.733 4.612 4.725 33,361,542 +0.06(+1.22%)
Apr 03, 2017 4.597 4.672 4.589 4.669 22,384,544 +0.10(+2.19%)
Mar 31, 2017 4.595 4.633 4.542 4.568 23,903,252 -0.03(-0.74%)
Mar 30, 2017 4.671 4.712 4.602 4.602 22,995,664 -0.12(-2.64%)
Mar 29, 2017 4.629 4.742 4.625 4.727 43,421,448 +0.11(+2.29%)
Mar 28, 2017 4.629 4.663 4.584 4.621 33,530,564 -0.03(-0.57%)
Mar 27, 2017 4.557 4.652 4.540 4.648 19,663,164 +0.01(+0.24%)
Mar 24, 2017 4.587 4.655 4.549 4.637 16,079,028 +0.06(+1.41%)
Mar 23, 2017 4.546 4.602 4.527 4.572 24,571,516 -0.05(-0.98%)
Mar 22, 2017 4.606 4.705 4.570 4.618 20,374,740 +0.00(+0.08%)
Mar 21, 2017 4.739 4.758 4.538 4.614 51,199,956 -0.11(-2.40%)
Mar 20, 2017 4.614 4.756 4.591 4.727 80,871,888 +0.09(+2.04%)
Mar 17, 2017 4.795 4.803 4.629 4.633 32,370,346 -0.11(-2.39%)
Mar 16, 2017 4.814 4.828 4.714 4.746 29,929,952 -0.07(-1.49%)
Mar 15, 2017 4.716 4.843 4.663 4.818 51,247,084 +0.12(+2.66%)
Mar 14, 2017 4.739 4.790 4.690 4.693 27,175,962 -0.07(-1.51%)
Mar 13, 2017 4.705 4.780 4.697 4.765 21,071,884 +0.07(+1.53%)
Mar 10, 2017 4.742 4.742 4.655 4.693 21,569,838 +0.07(+1.56%)
Mar 09, 2017 4.633 4.667 4.578 4.621 25,178,952 -0.03(-0.65%)
Mar 08, 2017 4.674 4.724 4.599 4.652 21,607,014 -0.11(-2.23%)
Mar 07, 2017 4.841 4.845 4.742 4.758 17,331,936 -0.06(-1.26%)
Mar 06, 2017 4.864 4.875 4.795 4.818 15,515,457 -0.05(-0.93%)
Mar 03, 2017 4.792 4.879 4.754 4.864 31,208,616 +0.12(+2.55%)
Mar 02, 2017 4.830 4.837 4.716 4.742 23,138,482 -0.13(-2.72%)
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.