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 (%)
Jan 29, 2016 1.915 1.997 1.899 1.997 59,391,332 +0.15(+8.08%)
Jan 28, 2016 1.867 1.875 1.829 1.848 37,085,940 +0.02(+0.87%)
Jan 27, 2016 1.829 1.861 1.810 1.832 48,855,736 +0.00(+0.17%)
Jan 26, 2016 1.781 1.835 1.769 1.829 31,050,900 +0.04(+2.49%)
Jan 25, 2016 1.810 1.823 1.770 1.784 28,725,956 -0.04(-2.26%)
Jan 22, 2016 1.791 1.831 1.781 1.826 37,963,632 +0.08(+4.74%)
Jan 21, 2016 1.769 1.781 1.740 1.743 63,082,316 -0.06(-3.17%)
Jan 20, 2016 1.781 1.819 1.746 1.800 54,419,960 -0.03(-1.56%)
Jan 19, 2016 1.858 1.877 1.807 1.829 37,598,872 -0.03(-1.37%)
Jan 15, 2016 1.851 1.854 1.854 1.854 35,807,700 -0.08(-4.10%)
Jan 14, 2016 1.889 1.943 1.851 1.934 64,088,108 +0.04(+2.18%)
Jan 13, 2016 1.956 1.969 1.886 1.892 30,533,584 -0.05(-2.46%)
Jan 12, 2016 1.946 1.956 1.902 1.940 34,987,688 +0.03(+1.50%)
Jan 11, 2016 1.959 1.967 1.889 1.912 40,502,316 -0.00(-0.17%)
Jan 08, 2016 1.965 1.969 1.912 1.915 62,478,136 +0.00(+0.00%)
Jan 07, 2016 1.959 1.975 1.915 1.915 47,457,920 -0.06(-3.05%)
Jan 06, 2016 1.962 2.029 1.954 1.975 55,152,160 -0.02(-0.80%)
Jan 05, 2016 1.994 1.994 1.962 1.991 37,035,364 +0.02(+0.80%)
Jan 04, 2016 2.019 2.026 1.962 1.975 81,289,952 -0.09(-4.40%)
Dec 31, 2015 2.069 2.066 2.066 2.066 23,962,902 -0.02(-0.91%)
Dec 30, 2015 2.101 2.110 2.060 2.085 34,570,172 -0.07(-3.10%)
Dec 29, 2015 2.177 2.183 2.133 2.152 32,387,588 +0.00(+0.15%)
Dec 28, 2015 2.148 2.180 2.129 2.148 57,880,344 +0.02(+0.89%)
Dec 24, 2015 2.133 2.129 2.129 2.129 12,787,988 +0.00(+0.15%)
Dec 23, 2015 2.104 2.129 2.093 2.126 31,241,530 +0.03(+1.21%)
Dec 22, 2015 2.101 2.114 2.066 2.101 45,593,928 +0.04(+2.00%)
Dec 21, 2015 2.133 2.147 2.056 2.060 58,313,764 -0.06(-2.70%)
Dec 18, 2015 2.247 2.259 2.117 2.117 132,320,736 -0.17(-7.49%)
Dec 17, 2015 2.329 2.352 2.285 2.288 45,126,048 -0.03(-1.10%)
Dec 16, 2015 2.221 2.323 2.177 2.313 78,494,120 +0.01(+0.41%)
Dec 15, 2015 2.342 2.348 2.294 2.304 29,808,464 +0.01(+0.55%)
Dec 14, 2015 2.291 2.304 2.263 2.291 43,778,048 -0.03(-1.23%)
Dec 11, 2015 2.342 2.364 2.310 2.320 49,944,584 -0.02(-0.95%)
Dec 10, 2015 2.402 2.429 2.332 2.342 46,497,980 -0.10(-4.25%)
Dec 09, 2015 2.424 2.452 2.385 2.446 100,444,264 +0.11(+4.86%)
Dec 08, 2015 2.273 2.339 2.235 2.332 128,034,616 +0.02(+0.82%)
Dec 07, 2015 2.377 2.386 2.301 2.314 40,743,816 -0.04(-1.61%)
Dec 04, 2015 2.329 2.370 2.299 2.351 45,402,956 -0.03(-1.45%)
Dec 03, 2015 2.399 2.427 2.370 2.386 82,545,992 +0.12(+5.28%)
Dec 02, 2015 2.260 2.273 2.175 2.266 103,397,600 +0.02(+0.70%)
Dec 01, 2015 2.260 2.269 2.230 2.251 65,029,356 +0.02(+0.90%)
Nov 30, 2015 2.240 2.265 2.218 2.230 94,857,896 -0.04(-1.80%)
Nov 27, 2015 2.356 2.356 2.268 2.271 28,061,208 -0.05(-2.04%)
Nov 25, 2015 2.341 2.319 2.319 2.319 66,403,764 -0.16(-6.60%)
Nov 24, 2015 2.426 2.492 2.423 2.482 32,425,858 +0.03(+1.03%)
Nov 23, 2015 2.482 2.508 2.445 2.457 47,586,256 -0.10(-3.94%)
Nov 20, 2015 2.523 2.590 2.511 2.558 40,728,440 +0.03(+1.37%)
Nov 19, 2015 2.404 2.530 2.382 2.523 80,836,728 +0.11(+4.57%)
Nov 18, 2015 2.366 2.413 2.350 2.413 52,752,828 +0.08(+3.23%)
Nov 17, 2015 2.363 2.401 2.328 2.338 31,321,448 -0.00(-0.13%)
Nov 16, 2015 2.271 2.344 2.256 2.341 40,057,312 +0.09(+4.06%)
Nov 13, 2015 2.319 2.334 2.240 2.249 51,503,804 -0.07(-2.99%)
Nov 12, 2015 2.319 2.366 2.300 2.319 47,345,448 -0.07(-2.90%)
Nov 11, 2015 2.369 2.396 2.319 2.388 91,016,184 +0.08(+3.41%)
Nov 10, 2015 2.237 2.349 2.215 2.309 61,409,916 +0.03(+1.52%)
Nov 09, 2015 2.290 2.316 2.240 2.275 87,384,832 -0.09(-3.60%)
Nov 06, 2015 2.297 2.369 2.275 2.360 64,816,092 -0.02(-0.79%)
Nov 05, 2015 2.325 2.382 2.323 2.379 40,097,352 +0.04(+1.89%)
Nov 04, 2015 2.353 2.383 2.303 2.334 63,892,880 -0.02(-0.80%)
Nov 03, 2015 2.224 2.360 2.221 2.353 97,892,744 +0.12(+5.27%)
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.