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 (%)
Jan 31, 2017 4.410 4.425 4.347 4.380 25,742,426 -0.04(-0.92%)
Jan 30, 2017 4.425 4.443 4.384 4.421 24,793,662 -0.06(-1.24%)
Jan 27, 2017 4.484 4.532 4.462 4.477 30,252,824 -0.03(-0.58%)
Jan 26, 2017 4.447 4.503 4.399 4.503 49,100,820 -0.00(-0.08%)
Jan 25, 2017 4.462 4.517 4.443 4.506 44,226,648 +0.09(+2.10%)
Jan 24, 2017 4.362 4.428 4.351 4.414 40,569,416 -0.04(-0.83%)
Jan 23, 2017 4.302 4.451 4.288 4.451 34,722,576 +0.18(+4.17%)
Jan 20, 2017 4.273 4.282 4.208 4.273 27,674,856 +0.05(+1.23%)
Jan 19, 2017 4.273 4.276 4.180 4.221 27,061,510 +0.02(+0.44%)
Jan 18, 2017 4.224 4.254 4.187 4.202 23,745,482 -0.05(-1.13%)
Jan 17, 2017 4.165 4.276 4.147 4.250 31,286,646 +0.09(+2.14%)
Jan 13, 2017 4.161 4.161 4.161 0 -0.11(-2.52%)
Jan 12, 2017 4.262 4.291 4.221 4.269 36,918,252 +0.03(+0.61%)
Jan 11, 2017 4.095 4.243 4.069 4.243 35,110,772 +0.10(+2.51%)
Jan 10, 2017 4.187 4.210 4.113 4.139 24,642,124 -0.00(-0.09%)
Jan 09, 2017 4.135 4.171 4.109 4.143 23,646,270 +0.03(+0.63%)
Jan 06, 2017 4.102 4.154 4.080 4.117 45,879,980 -0.01(-0.36%)
Jan 05, 2017 4.043 4.169 4.039 4.132 61,088,316 +0.11(+2.77%)
Jan 04, 2017 4.006 4.045 3.991 4.020 28,488,566 +0.05(+1.31%)
Jan 03, 2017 3.902 3.976 3.902 3.969 37,811,836 +0.16(+4.09%)
Dec 30, 2016 3.813 3.813 3.813 0 -0.02(-0.63%)
Dec 29, 2016 3.785 3.856 3.781 3.837 24,572,586 +0.06(+1.57%)
Dec 28, 2016 3.696 3.791 3.689 3.778 37,246,660 +0.10(+2.83%)
Dec 27, 2016 3.681 3.694 3.644 3.674 35,116,072 +0.01(+0.41%)
Dec 23, 2016 3.659 3.659 3.659 0 +0.13(+3.56%)
Dec 22, 2016 3.475 3.551 3.458 3.533 40,349,168 +0.08(+2.43%)
Dec 21, 2016 3.493 3.497 3.442 3.449 21,020,472 +0.02(+0.53%)
Dec 20, 2016 3.449 3.462 3.369 3.431 44,093,632 +0.10(+3.07%)
Dec 19, 2016 3.471 3.471 3.321 3.329 63,721,376 -0.07(-2.04%)
Dec 16, 2016 3.482 3.504 3.394 3.398 39,512,840 -0.11(-3.22%)
Dec 15, 2016 3.511 3.551 3.425 3.511 77,856,256 -0.00(-0.10%)
Dec 14, 2016 3.621 3.643 3.502 3.515 62,415,488 -0.08(-2.33%)
Dec 13, 2016 3.591 3.635 3.544 3.599 57,842,184 +0.07(+2.07%)
Dec 12, 2016 3.621 3.639 3.522 3.526 41,636,616 -0.15(-4.07%)
Dec 09, 2016 3.664 3.716 3.654 3.675 47,261,616 +0.03(+0.70%)
Dec 08, 2016 3.657 3.686 3.635 3.650 38,128,028 -0.00(-0.10%)
Dec 07, 2016 3.690 3.701 3.610 3.654 37,411,584 -0.02(-0.50%)
Dec 06, 2016 3.591 3.705 3.577 3.672 21,867,302 +0.05(+1.31%)
Dec 05, 2016 3.570 3.628 3.560 3.624 21,356,668 +0.06(+1.64%)
Dec 02, 2016 3.588 3.632 3.551 3.566 28,600,524 +0.03(+0.83%)
Dec 01, 2016 3.672 3.679 3.531 3.537 51,882,160 -0.24(-6.24%)
Nov 30, 2016 3.831 3.878 3.772 3.772 42,814,136 +0.03(+0.78%)
Nov 29, 2016 3.772 3.801 3.721 3.743 23,031,450 -0.05(-1.44%)
Nov 28, 2016 3.732 3.845 3.707 3.798 38,476,956 +0.07(+1.96%)
Nov 25, 2016 3.714 3.739 3.699 3.725 14,768,996 -0.09(-2.39%)
Nov 23, 2016 3.816 3.816 3.816 0 -0.07(-1.78%)
Nov 22, 2016 3.955 3.958 3.827 3.885 29,365,464 +0.00(+0.00%)
Nov 21, 2016 3.874 3.900 3.845 3.885 22,307,270 +0.11(+2.80%)
Nov 18, 2016 3.838 3.864 3.761 3.780 29,024,900 +0.05(+1.27%)
Nov 17, 2016 3.820 3.847 3.718 3.732 33,528,636 -0.11(-2.76%)
Nov 16, 2016 3.765 3.864 3.732 3.838 54,423,336 -0.03(-0.66%)
Nov 15, 2016 3.710 3.878 3.707 3.864 43,259,088 +0.19(+5.06%)
Nov 14, 2016 3.685 3.714 3.592 3.677 66,368,712 -0.08(-2.23%)
Nov 11, 2016 3.688 3.791 3.581 3.761 55,265,308 -0.03(-0.87%)
Nov 10, 2016 3.926 3.980 3.732 3.794 69,680,392 -0.38(-9.01%)
Nov 09, 2016 4.192 4.305 4.163 4.170 57,338,012 -0.20(-4.59%)
Nov 08, 2016 4.323 4.445 4.272 4.371 31,130,848 +0.02(+0.50%)
Nov 07, 2016 4.312 4.365 4.279 4.349 39,838,784 +0.22(+5.39%)
Nov 04, 2016 4.108 4.221 4.073 4.126 38,938,728 +0.01(+0.35%)
Nov 03, 2016 4.196 4.264 4.101 4.112 38,395,360 -0.03(-0.62%)
Nov 02, 2016 4.177 4.205 4.070 4.137 30,443,822 -0.06(-1.39%)
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.