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 -0.160 (-2.62%)
Official Closing Price Updated: 4:00 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 (%)
Apr 28, 2017 4.587 4.670 4.560 4.655 27,280,748 +0.02(+0.49%)
Apr 27, 2017 4.681 4.693 4.613 4.632 46,359,664 +0.04(+0.82%)
Apr 26, 2017 4.594 4.655 4.564 4.594 22,106,454 -0.03(-0.57%)
Apr 25, 2017 4.556 4.647 4.539 4.621 23,676,496 +0.00(+0.00%)
Apr 24, 2017 4.617 4.674 4.592 4.621 29,745,930 +0.13(+2.95%)
Apr 21, 2017 4.515 4.556 4.472 4.488 30,012,508 -0.01(-0.25%)
Apr 20, 2017 4.662 4.662 4.488 4.500 39,506,280 -0.10(-2.14%)
Apr 19, 2017 4.689 4.691 4.587 4.598 43,369,128 -0.07(-1.54%)
Apr 18, 2017 4.666 4.749 4.651 4.670 20,415,288 -0.06(-1.20%)
Apr 17, 2017 4.530 4.727 4.530 4.727 27,243,696 +0.27(+6.03%)
Apr 13, 2017 4.545 4.562 4.456 4.458 19,960,110 -0.09(-2.08%)
Apr 12, 2017 4.556 4.568 4.503 4.553 22,754,090 +0.00(+0.00%)
Apr 11, 2017 4.575 4.606 4.458 4.553 33,397,574 -0.01(-0.17%)
Apr 10, 2017 4.579 4.590 4.496 4.560 33,907,476 +0.00(+0.08%)
Apr 07, 2017 4.564 4.647 4.526 4.556 27,389,060 +0.05(+1.09%)
Apr 06, 2017 4.553 4.632 4.492 4.507 35,039,812 -0.08(-1.73%)
Apr 05, 2017 4.730 4.730 4.579 4.587 24,428,508 -0.14(-2.88%)
Apr 04, 2017 4.640 4.730 4.609 4.723 33,379,214 +0.06(+1.22%)
Apr 03, 2017 4.594 4.670 4.587 4.666 22,396,402 +0.10(+2.19%)
Mar 31, 2017 4.592 4.630 4.539 4.566 23,915,918 -0.03(-0.74%)
Mar 30, 2017 4.668 4.710 4.600 4.600 23,007,850 -0.12(-2.64%)
Mar 29, 2017 4.627 4.740 4.623 4.725 43,444,456 +0.11(+2.29%)
Mar 28, 2017 4.627 4.661 4.581 4.619 33,548,330 -0.03(-0.57%)
Mar 27, 2017 4.555 4.649 4.538 4.645 19,673,582 +0.01(+0.24%)
Mar 24, 2017 4.585 4.653 4.547 4.634 16,087,548 +0.06(+1.41%)
Mar 23, 2017 4.543 4.600 4.524 4.570 24,584,536 -0.05(-0.98%)
Mar 22, 2017 4.604 4.702 4.568 4.615 20,385,538 +0.00(+0.08%)
Mar 21, 2017 4.736 4.755 4.536 4.611 51,227,084 -0.11(-2.40%)
Mar 20, 2017 4.611 4.753 4.589 4.725 80,914,736 +0.09(+2.04%)
Mar 17, 2017 4.793 4.801 4.627 4.630 32,387,500 -0.11(-2.39%)
Mar 16, 2017 4.812 4.825 4.712 4.744 29,945,812 -0.07(-1.49%)
Mar 15, 2017 4.713 4.840 4.661 4.816 51,274,240 +0.12(+2.66%)
Mar 14, 2017 4.736 4.787 4.687 4.691 27,190,362 -0.07(-1.51%)
Mar 13, 2017 4.702 4.778 4.695 4.763 21,083,050 +0.07(+1.53%)
Mar 10, 2017 4.740 4.740 4.653 4.691 21,581,268 +0.07(+1.56%)
Mar 09, 2017 4.630 4.664 4.575 4.619 25,192,294 -0.03(-0.65%)
Mar 08, 2017 4.672 4.721 4.596 4.649 21,618,464 -0.11(-2.23%)
Mar 07, 2017 4.838 4.842 4.740 4.755 17,341,120 -0.06(-1.26%)
Mar 06, 2017 4.861 4.872 4.793 4.816 15,523,678 -0.05(-0.93%)
Mar 03, 2017 4.789 4.876 4.751 4.861 31,225,154 +0.12(+2.55%)
Mar 02, 2017 4.827 4.835 4.713 4.740 23,150,742 -0.13(-2.72%)
Mar 01, 2017 4.959 4.967 4.823 4.872 61,779,588 +0.04(+0.74%)
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%)
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.