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: 7:00 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 (%)
Jun 30, 2016 2.998 3.119 2.985 3.090 60,799,264 +0.10(+3.51%)
Jun 29, 2016 2.930 2.998 2.923 2.985 34,962,240 +0.12(+4.23%)
Jun 28, 2016 2.779 2.867 2.763 2.864 42,602,232 +0.19(+7.23%)
Jun 27, 2016 2.792 2.795 2.671 2.671 57,495,888 -0.12(-4.34%)
Jun 24, 2016 2.792 2.869 2.761 2.792 55,980,200 -0.15(-5.01%)
Jun 23, 2016 2.848 2.939 2.815 2.939 37,702,940 +0.15(+5.40%)
Jun 22, 2016 2.822 2.871 2.786 2.789 40,864,804 -0.02(-0.81%)
Jun 21, 2016 2.822 2.828 2.750 2.812 40,505,352 -0.02(-0.58%)
Jun 20, 2016 2.818 2.871 2.818 2.828 37,592,588 +0.08(+2.73%)
Jun 17, 2016 2.779 2.805 2.737 2.753 39,455,744 +0.01(+0.48%)
Jun 16, 2016 2.651 2.750 2.615 2.740 31,480,776 +0.06(+2.07%)
Jun 15, 2016 2.697 2.743 2.632 2.684 46,168,520 +0.01(+0.24%)
Jun 14, 2016 2.756 2.782 2.655 2.678 40,839,808 -0.05(-1.92%)
Jun 13, 2016 2.687 2.759 2.681 2.730 41,958,796 -0.02(-0.60%)
Jun 10, 2016 2.831 2.848 2.743 2.746 54,620,756 -0.18(-6.05%)
Jun 09, 2016 2.930 2.943 2.889 2.923 35,585,772 -0.04(-1.22%)
Jun 08, 2016 2.939 2.982 2.917 2.959 40,014,028 +0.11(+4.03%)
Jun 07, 2016 2.746 2.858 2.745 2.845 48,690,592 +0.08(+2.96%)
Jun 06, 2016 2.756 2.789 2.730 2.763 27,510,036 -0.00(-0.12%)
Jun 03, 2016 2.763 2.786 2.728 2.766 24,744,228 +0.05(+1.81%)
Jun 02, 2016 2.642 2.728 2.628 2.717 34,343,912 +0.04(+1.59%)
Jun 01, 2016 2.612 2.684 2.589 2.674 35,558,708 +0.05(+2.06%)
May 31, 2016 2.679 2.722 2.588 2.620 54,763,968 -0.08(-2.79%)
May 27, 2016 2.715 2.696 2.696 2.696 29,423,536 -0.06(-2.14%)
May 26, 2016 2.738 2.797 2.735 2.755 15,821,838 +0.03(+0.96%)
May 25, 2016 2.787 2.807 2.715 2.728 31,063,442 -0.02(-0.60%)
May 24, 2016 2.827 2.833 2.715 2.745 28,088,876 +0.00(+0.12%)
May 23, 2016 2.715 2.794 2.699 2.741 57,539,872 -0.05(-1.76%)
May 20, 2016 2.833 2.856 2.781 2.791 41,250,852 +0.01(+0.35%)
May 19, 2016 2.758 2.794 2.719 2.781 38,499,848 -0.04(-1.39%)
May 18, 2016 2.787 2.895 2.771 2.820 50,604,704 -0.02(-0.58%)
May 17, 2016 2.869 2.869 2.804 2.836 35,134,300 -0.05(-1.70%)
May 16, 2016 2.912 2.951 2.882 2.885 38,253,584 +0.00(+0.00%)
May 13, 2016 3.020 3.029 2.879 2.885 40,178,620 -0.18(-5.97%)
May 12, 2016 3.072 3.103 2.987 3.069 49,125,488 +0.00(+0.00%)
May 11, 2016 3.121 3.128 3.026 3.069 92,859,432 +0.02(+0.75%)
May 10, 2016 2.902 3.046 2.895 3.046 73,642,536 +0.22(+7.88%)
May 09, 2016 2.794 2.841 2.630 2.823 85,443,344 +0.01(+0.23%)
May 06, 2016 2.768 2.836 2.756 2.817 36,362,080 +0.03(+1.18%)
May 05, 2016 2.872 2.895 2.746 2.784 52,949,968 -0.06(-2.18%)
May 04, 2016 2.771 2.856 2.751 2.846 48,071,940 +0.09(+3.33%)
May 03, 2016 2.820 2.836 2.741 2.755 106,327,448 -0.20(-6.76%)
May 02, 2016 3.033 3.046 2.951 2.954 59,035,388 -0.16(-5.21%)
Apr 29, 2016 3.143 3.201 3.056 3.116 62,380,204 +0.01(+0.42%)
Apr 28, 2016 3.090 3.193 3.077 3.103 53,529,000 -0.01(-0.32%)
Apr 27, 2016 3.077 3.116 3.041 3.113 75,379,928 +0.10(+3.48%)
Apr 26, 2016 2.901 3.015 2.865 3.008 56,378,928 +0.13(+4.66%)
Apr 25, 2016 2.920 2.923 2.853 2.874 29,939,068 -0.02(-0.68%)
Apr 22, 2016 2.897 2.946 2.871 2.894 67,045,336 -0.07(-2.32%)
Apr 21, 2016 2.989 3.012 2.943 2.963 57,547,980 -0.02(-0.66%)
Apr 20, 2016 2.972 2.992 2.936 2.982 69,592,096 -0.06(-1.83%)
Apr 19, 2016 2.989 3.051 2.982 3.038 65,674,452 +0.08(+2.65%)
Apr 18, 2016 2.940 3.018 2.930 2.959 69,217,424 -0.08(-2.58%)
Apr 15, 2016 3.044 3.061 2.997 3.038 77,752,544 -0.01(-0.32%)
Apr 14, 2016 3.136 3.146 3.010 3.048 64,744,676 -0.10(-3.32%)
Apr 13, 2016 3.156 3.167 3.097 3.152 70,685,440 +0.05(+1.58%)
Apr 12, 2016 2.976 3.110 2.963 3.103 71,307,048 +0.13(+4.52%)
Apr 11, 2016 2.966 3.025 2.957 2.969 68,215,112 +0.10(+3.54%)
Apr 08, 2016 2.757 2.878 2.747 2.868 85,721,960 +0.25(+9.35%)
Apr 07, 2016 2.623 2.665 2.600 2.623 36,884,172 -0.01(-0.50%)
Apr 06, 2016 2.645 2.678 2.600 2.636 43,377,200 -0.06(-2.18%)
Apr 05, 2016 2.675 2.740 2.629 2.695 54,065,624 -0.03(-0.96%)
Apr 04, 2016 2.799 2.840 2.717 2.721 47,975,596 -0.15(-5.13%)
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.