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, Apr 23, 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, 2017 4.968 4.976 4.884 4.896 26,773,910 -0.03(-0.70%)
Aug 30, 2017 4.938 4.945 4.901 4.930 18,442,860 -0.03(-0.54%)
Aug 29, 2017 4.869 4.968 4.853 4.957 32,687,780 +0.02(+0.47%)
Aug 28, 2017 4.980 4.991 4.919 4.934 15,259,699 -0.06(-1.15%)
Aug 25, 2017 5.018 4.965 4.991 20,060,086 -0.02(-0.46%)
Aug 24, 2017 4.991 5.041 4.974 5.014 24,546,396 +0.05(+0.93%)
Aug 23, 2017 4.892 4.991 4.892 4.968 34,032,440 +0.09(+1.81%)
Aug 22, 2017 4.850 4.930 4.842 4.880 20,872,830 +0.12(+2.41%)
Aug 21, 2017 4.869 4.874 4.754 4.765 16,818,302 -0.09(-1.89%)
Aug 18, 2017 4.781 4.869 4.763 4.857 21,667,256 +0.13(+2.84%)
Aug 17, 2017 4.781 4.798 4.719 4.723 18,783,640 -0.10(-2.14%)
Aug 16, 2017 4.807 4.850 4.750 4.827 19,511,918 +0.04(+0.88%)
Aug 15, 2017 4.769 4.815 4.750 4.784 21,033,464 +0.06(+1.27%)
Aug 14, 2017 4.679 4.785 4.671 4.724 20,667,228 +0.03(+0.73%)
Aug 11, 2017 4.652 4.721 4.612 4.690 17,916,000 +0.04(+0.90%)
Aug 10, 2017 4.721 4.724 4.645 4.649 19,335,406 -0.09(-1.92%)
Aug 09, 2017 4.728 4.757 4.713 4.740 22,374,568 -0.07(-1.42%)
Aug 08, 2017 4.751 4.857 4.747 4.808 46,578,512 +0.05(+1.04%)
Aug 07, 2017 4.671 4.766 4.664 4.759 17,469,940 +0.07(+1.46%)
Aug 04, 2017 4.724 4.743 4.671 4.690 14,418,633 -0.02(-0.48%)
Aug 03, 2017 4.709 4.736 4.690 4.713 43,741,960 -0.02(-0.32%)
Aug 02, 2017 4.630 4.736 4.622 4.728 39,473,896 +0.07(+1.47%)
Aug 01, 2017 4.595 4.705 4.584 4.660 42,138,412 +0.14(+3.15%)
Jul 31, 2017 4.491 4.540 4.457 4.518 24,975,778 +0.05(+1.10%)
Jul 28, 2017 4.423 4.484 4.400 4.468 37,204,300 +0.03(+0.77%)
Jul 27, 2017 4.468 4.499 4.404 4.434 30,265,492 -0.01(-0.26%)
Jul 26, 2017 4.411 4.461 4.381 4.446 38,293,164 +0.02(+0.34%)
Jul 25, 2017 4.480 4.503 4.404 4.430 24,204,874 -0.01(-0.26%)
Jul 24, 2017 4.430 4.453 4.404 4.442 21,168,948 +0.03(+0.60%)
Jul 21, 2017 4.446 4.468 4.400 4.415 19,353,148 -0.02(-0.43%)
Jul 20, 2017 4.446 4.461 4.413 4.434 15,120,846 +0.02(+0.43%)
Jul 19, 2017 4.476 4.489 4.396 4.415 18,312,098 -0.04(-0.85%)
Jul 18, 2017 4.419 4.465 4.396 4.453 19,355,380 +0.04(+0.86%)
Jul 17, 2017 4.446 4.453 4.393 4.415 27,384,496 -0.04(-0.85%)
Jul 14, 2017 4.453 4.465 4.404 4.453 36,653,208 +0.04(+0.95%)
Jul 13, 2017 4.411 4.438 4.393 4.411 32,554,922 +0.01(+0.17%)
Jul 12, 2017 4.317 4.434 4.264 4.404 57,145,928 +0.11(+2.47%)
Jul 11, 2017 4.229 4.309 4.226 4.298 22,611,448 +0.07(+1.71%)
Jul 10, 2017 4.207 4.241 4.203 4.226 22,559,202 +0.06(+1.55%)
Jul 07, 2017 4.214 4.229 4.121 4.161 45,102,316 -0.02(-0.45%)
Jul 06, 2017 4.226 4.233 4.155 4.180 30,529,906 -0.07(-1.61%)
Jul 05, 2017 4.226 4.275 4.165 4.248 17,949,622 +0.01(+0.27%)
Jul 03, 2017 4.241 4.260 4.214 4.237 15,628,347 +0.05(+1.13%)
Jun 30, 2017 4.186 4.233 4.176 4.190 21,015,668 +0.03(+0.64%)
Jun 29, 2017 4.175 4.177 4.106 4.163 23,005,840 +0.01(+0.27%)
Jun 28, 2017 4.137 4.167 4.080 4.152 24,134,576 +0.04(+0.92%)
Jun 27, 2017 4.121 4.178 4.072 4.114 20,776,808 -0.05(-1.27%)
Jun 26, 2017 4.076 4.190 4.061 4.167 21,279,212 +0.14(+3.58%)
Jun 23, 2017 4.042 4.061 4.011 4.023 12,586,288 -0.03(-0.66%)
Jun 22, 2017 4.046 4.076 4.015 4.049 16,473,315 +0.01(+0.28%)
Jun 21, 2017 4.038 4.076 4.004 4.038 26,008,942 +0.02(+0.38%)
Jun 20, 2017 4.133 4.152 4.023 4.023 45,430,172 -0.14(-3.46%)
Jun 19, 2017 4.133 4.207 4.125 4.167 20,795,792 +0.03(+0.64%)
Jun 16, 2017 4.140 4.163 4.108 4.140 30,698,264 +0.01(+0.28%)
Jun 15, 2017 4.099 4.140 4.053 4.129 19,215,422 -0.05(-1.18%)
Jun 14, 2017 4.212 4.247 4.163 4.178 39,182,748 +0.06(+1.47%)
Jun 13, 2017 4.095 4.129 4.057 4.118 22,307,172 +0.04(+1.02%)
Jun 12, 2017 4.110 4.091 4.008 4.076 32,841,718 -0.03(-0.83%)
Jun 09, 2017 4.197 4.212 4.097 4.110 30,242,660 -0.08(-1.90%)
Jun 08, 2017 4.175 4.193 4.125 4.190 24,922,158 -0.03(-0.72%)
Jun 07, 2017 4.216 4.248 4.178 4.220 34,582,776 +0.07(+1.64%)
Jun 06, 2017 4.076 4.171 4.070 4.152 25,940,836 +0.08(+2.05%)
Jun 05, 2017 4.091 4.152 4.046 4.068 28,144,878 -0.06(-1.38%)
Jun 02, 2017 4.144 4.159 4.091 4.125 27,282,980 +0.04(+0.93%)
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.