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: 4:10 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 (%)
Aug 31, 2016 3.767 3.767 3.618 3.674 74,603,904 -0.07(-1.77%)
Aug 30, 2016 3.711 3.744 3.676 3.741 23,487,124 +0.01(+0.36%)
Aug 29, 2016 3.628 3.747 3.621 3.728 28,007,436 +0.09(+2.46%)
Aug 26, 2016 3.664 3.762 3.578 3.638 55,895,264 +0.02(+0.64%)
Aug 25, 2016 3.648 3.668 3.601 3.615 36,260,388 -0.03(-0.73%)
Aug 24, 2016 3.615 3.673 3.585 3.641 31,243,792 -0.00(-0.09%)
Aug 23, 2016 3.734 3.764 3.640 3.645 36,503,988 -0.04(-0.99%)
Aug 22, 2016 3.731 3.731 3.658 3.681 24,677,804 -0.07(-1.77%)
Aug 19, 2016 3.734 3.761 3.684 3.747 28,043,148 -0.01(-0.35%)
Aug 18, 2016 3.777 3.782 3.708 3.761 33,742,756 -0.02(-0.61%)
Aug 17, 2016 3.724 3.794 3.684 3.784 41,256,916 +0.03(+0.88%)
Aug 16, 2016 3.787 3.810 3.747 3.751 34,548,068 -0.03(-0.79%)
Aug 15, 2016 3.754 3.794 3.737 3.781 34,714,020 +0.08(+2.18%)
Aug 12, 2016 3.693 3.759 3.682 3.700 39,289,208 -0.03(-0.70%)
Aug 11, 2016 3.657 3.729 3.657 3.726 39,413,296 +0.09(+2.43%)
Aug 10, 2016 3.687 3.713 3.585 3.638 35,821,652 -0.03(-0.72%)
Aug 09, 2016 3.644 3.710 3.644 3.664 39,169,812 +0.05(+1.36%)
Aug 08, 2016 3.615 3.674 3.602 3.615 45,954,128 -0.03(-0.81%)
Aug 05, 2016 3.667 3.677 3.572 3.644 68,402,992 +0.01(+0.27%)
Aug 04, 2016 3.608 3.687 3.592 3.634 64,834,488 +0.08(+2.31%)
Aug 03, 2016 3.401 3.556 3.367 3.552 65,142,708 +0.15(+4.54%)
Aug 02, 2016 3.457 3.477 3.372 3.398 71,301,784 +0.04(+1.07%)
Aug 01, 2016 3.415 3.418 3.342 3.362 29,400,164 -0.06(-1.87%)
Jul 29, 2016 3.334 3.443 3.331 3.426 40,718,536 +0.13(+4.08%)
Jul 28, 2016 3.325 3.344 3.288 3.292 35,530,096 -0.07(-2.05%)
Jul 27, 2016 3.367 3.410 3.344 3.361 40,952,680 +0.00(+0.00%)
Jul 26, 2016 3.384 3.410 3.351 3.361 32,022,362 -0.02(-0.49%)
Jul 25, 2016 3.423 3.436 3.351 3.377 28,730,030 -0.07(-1.90%)
Jul 22, 2016 3.387 3.452 3.370 3.443 31,118,278 +0.05(+1.35%)
Jul 21, 2016 3.452 3.482 3.328 3.397 45,640,396 -0.08(-2.26%)
Jul 20, 2016 3.420 3.492 3.390 3.475 41,017,496 +0.07(+2.12%)
Jul 19, 2016 3.393 3.425 3.372 3.403 24,492,072 -0.03(-0.76%)
Jul 18, 2016 3.374 3.446 3.364 3.429 25,505,342 +0.05(+1.55%)
Jul 15, 2016 3.357 3.393 3.318 3.377 37,935,084 +0.01(+0.39%)
Jul 14, 2016 3.387 3.423 3.346 3.364 43,527,116 +0.10(+3.01%)
Jul 13, 2016 3.206 3.269 3.177 3.265 32,024,660 +0.07(+2.05%)
Jul 12, 2016 3.249 3.285 3.174 3.200 48,713,708 +0.01(+0.21%)
Jul 11, 2016 3.184 3.223 3.180 3.193 28,430,822 +0.01(+0.31%)
Jul 08, 2016 3.131 3.193 3.023 3.184 34,282,140 +0.16(+5.31%)
Jul 07, 2016 3.029 3.095 3.020 3.023 41,308,744 -0.01(-0.32%)
Jul 06, 2016 2.990 3.046 2.954 3.033 35,603,644 -0.01(-0.27%)
Jul 05, 2016 3.054 3.077 3.015 3.041 40,571,816 -0.10(-3.03%)
Jul 01, 2016 3.071 3.136 3.136 3.136 51,328,812 +0.04(+1.38%)
Jun 30, 2016 3.002 3.123 2.989 3.093 60,731,776 +0.10(+3.51%)
Jun 29, 2016 2.933 3.002 2.926 2.989 34,923,428 +0.12(+4.23%)
Jun 28, 2016 2.782 2.871 2.766 2.867 42,554,940 +0.19(+7.23%)
Jun 27, 2016 2.795 2.799 2.674 2.674 57,432,064 -0.12(-4.34%)
Jun 24, 2016 2.795 2.872 2.764 2.795 55,918,056 -0.15(-5.01%)
Jun 23, 2016 2.851 2.943 2.818 2.943 37,661,088 +0.15(+5.40%)
Jun 22, 2016 2.825 2.874 2.789 2.792 40,819,440 -0.02(-0.81%)
Jun 21, 2016 2.825 2.831 2.753 2.815 40,460,388 -0.02(-0.58%)
Jun 20, 2016 2.821 2.874 2.821 2.831 37,550,860 +0.08(+2.73%)
Jun 17, 2016 2.782 2.808 2.740 2.756 39,411,948 +0.01(+0.48%)
Jun 16, 2016 2.654 2.753 2.618 2.743 31,445,830 +0.06(+2.07%)
Jun 15, 2016 2.700 2.746 2.635 2.687 46,117,272 +0.01(+0.24%)
Jun 14, 2016 2.759 2.785 2.658 2.681 40,794,472 -0.05(-1.92%)
Jun 13, 2016 2.690 2.763 2.684 2.733 41,912,216 -0.02(-0.60%)
Jun 10, 2016 2.835 2.851 2.746 2.749 54,560,124 -0.18(-6.05%)
Jun 09, 2016 2.933 2.946 2.892 2.926 35,546,268 -0.04(-1.22%)
Jun 08, 2016 2.943 2.985 2.920 2.962 39,969,608 +0.11(+4.03%)
Jun 07, 2016 2.749 2.861 2.748 2.848 48,636,544 +0.08(+2.96%)
Jun 06, 2016 2.759 2.792 2.733 2.766 27,479,498 -0.00(-0.12%)
Jun 03, 2016 2.766 2.789 2.731 2.769 24,716,760 +0.05(+1.81%)
Jun 02, 2016 2.645 2.731 2.631 2.720 34,305,788 +0.04(+1.59%)
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.