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 (%)
Jul 29, 2016 3.331 3.439 3.327 3.422 40,763,796 +0.13(+4.08%)
Jul 28, 2016 3.321 3.340 3.285 3.288 35,569,588 -0.07(-2.05%)
Jul 27, 2016 3.363 3.406 3.340 3.357 40,998,200 +0.00(+0.00%)
Jul 26, 2016 3.380 3.406 3.347 3.357 32,057,958 -0.02(-0.49%)
Jul 25, 2016 3.419 3.432 3.347 3.373 28,761,966 -0.07(-1.90%)
Jul 22, 2016 3.383 3.449 3.367 3.439 31,152,868 +0.05(+1.35%)
Jul 21, 2016 3.449 3.478 3.324 3.393 45,691,128 -0.08(-2.26%)
Jul 20, 2016 3.416 3.488 3.386 3.471 41,063,092 +0.07(+2.12%)
Jul 19, 2016 3.390 3.421 3.368 3.399 24,519,296 -0.03(-0.76%)
Jul 18, 2016 3.370 3.442 3.360 3.426 25,533,692 +0.05(+1.55%)
Jul 15, 2016 3.354 3.390 3.314 3.373 37,977,248 +0.01(+0.39%)
Jul 14, 2016 3.383 3.419 3.342 3.360 43,575,500 +0.10(+3.01%)
Jul 13, 2016 3.203 3.265 3.173 3.262 32,060,258 +0.07(+2.05%)
Jul 12, 2016 3.245 3.282 3.170 3.196 48,767,856 +0.01(+0.21%)
Jul 11, 2016 3.180 3.219 3.177 3.190 28,462,424 +0.01(+0.31%)
Jul 08, 2016 3.128 3.190 3.020 3.180 34,320,248 +0.16(+5.31%)
Jul 07, 2016 3.026 3.092 3.016 3.020 41,354,664 -0.01(-0.32%)
Jul 06, 2016 2.987 3.042 2.951 3.029 35,643,220 -0.01(-0.27%)
Jul 05, 2016 3.051 3.074 3.011 3.038 40,616,904 -0.09(-3.03%)
Jul 01, 2016 3.067 3.133 3.133 3.133 51,385,852 +0.04(+1.38%)
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%)
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.