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 )

6.355 +0.105 (+1.68%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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 29, 2016 3.144 3.203 3.057 3.118 62,346,736 +0.01(+0.42%)
Apr 28, 2016 3.092 3.194 3.079 3.105 53,500,280 -0.01(-0.32%)
Apr 27, 2016 3.079 3.118 3.043 3.115 75,339,488 +0.10(+3.48%)
Apr 26, 2016 2.902 3.017 2.866 3.010 56,348,680 +0.13(+4.66%)
Apr 25, 2016 2.922 2.925 2.855 2.876 29,923,006 -0.02(-0.68%)
Apr 22, 2016 2.899 2.948 2.873 2.896 67,009,364 -0.07(-2.32%)
Apr 21, 2016 2.990 3.013 2.945 2.964 57,517,104 -0.02(-0.66%)
Apr 20, 2016 2.974 2.994 2.938 2.984 69,554,760 -0.06(-1.83%)
Apr 19, 2016 2.990 3.053 2.984 3.039 65,639,216 +0.08(+2.65%)
Apr 18, 2016 2.941 3.020 2.932 2.961 69,180,288 -0.08(-2.58%)
Apr 15, 2016 3.046 3.062 2.999 3.039 77,710,824 -0.01(-0.32%)
Apr 14, 2016 3.138 3.147 3.012 3.049 64,709,940 -0.10(-3.32%)
Apr 13, 2016 3.157 3.169 3.098 3.154 70,647,512 +0.05(+1.58%)
Apr 12, 2016 2.977 3.111 2.964 3.105 71,268,792 +0.13(+4.52%)
Apr 11, 2016 2.968 3.026 2.958 2.971 68,178,512 +0.10(+3.53%)
Apr 08, 2016 2.758 2.879 2.748 2.869 85,675,968 +0.25(+9.35%)
Apr 07, 2016 2.624 2.667 2.601 2.624 36,864,384 -0.01(-0.50%)
Apr 06, 2016 2.647 2.680 2.601 2.637 43,353,928 -0.06(-2.18%)
Apr 05, 2016 2.676 2.742 2.631 2.696 54,036,616 -0.03(-0.96%)
Apr 04, 2016 2.801 2.842 2.719 2.722 47,949,860 -0.15(-5.13%)
Apr 01, 2016 2.765 2.882 2.747 2.869 35,567,592 +0.06(+2.15%)
Mar 31, 2016 2.884 2.897 2.796 2.809 55,656,152 -0.07(-2.39%)
Mar 30, 2016 2.884 2.940 2.858 2.878 47,026,892 +0.02(+0.80%)
Mar 29, 2016 2.806 2.897 2.744 2.855 82,179,808 +0.01(+0.46%)
Mar 28, 2016 2.865 2.865 2.822 2.842 62,741,092 +0.11(+4.07%)
Mar 24, 2016 2.724 2.731 2.731 2.731 89,013,648 -0.03(-1.07%)
Mar 23, 2016 2.861 2.861 2.734 2.760 64,040,824 -0.16(-5.59%)
Mar 22, 2016 2.953 2.969 2.909 2.924 66,520,564 -0.06(-1.97%)
Mar 21, 2016 2.966 3.009 2.927 2.982 50,774,956 -0.01(-0.22%)
Mar 18, 2016 2.927 2.999 2.901 2.989 80,590,128 +0.06(+1.90%)
Mar 17, 2016 2.894 2.992 2.767 2.933 145,080,496 +0.35(+13.54%)
Mar 16, 2016 2.551 2.600 2.459 2.583 133,996,248 -0.07(-2.71%)
Mar 15, 2016 2.731 2.785 2.606 2.655 108,443,976 -0.22(-7.62%)
Mar 14, 2016 2.910 2.991 2.861 2.874 77,483,192 -0.06(-1.90%)
Mar 11, 2016 2.884 2.976 2.878 2.930 68,890,216 +0.05(+1.82%)
Mar 10, 2016 2.744 2.917 2.717 2.878 80,845,440 +0.15(+5.39%)
Mar 09, 2016 2.845 2.845 2.717 2.731 86,471,120 -0.03(-1.18%)
Mar 08, 2016 2.740 2.811 2.677 2.763 73,361,560 +0.07(+2.42%)
Mar 07, 2016 2.629 2.704 2.616 2.698 61,953,956 -0.05(-1.90%)
Mar 04, 2016 2.727 2.789 2.646 2.750 230,684,592 +0.19(+7.54%)
Mar 03, 2016 2.371 2.561 2.353 2.557 105,743,040 +0.28(+12.36%)
Mar 02, 2016 2.168 2.283 2.165 2.276 71,498,440 +0.09(+3.88%)
Mar 01, 2016 2.073 2.194 2.063 2.191 63,092,988 +0.13(+6.42%)
Feb 29, 2016 2.056 2.078 2.034 2.059 48,225,868 +0.05(+2.61%)
Feb 26, 2016 2.052 2.059 1.980 2.007 25,013,766 -0.02(-0.81%)
Feb 25, 2016 2.052 2.060 1.993 2.023 29,231,182 +0.00(+0.00%)
Feb 24, 2016 1.971 2.036 1.954 2.023 32,334,428 -0.00(-0.16%)
Feb 23, 2016 2.059 2.062 2.020 2.026 40,929,752 -0.05(-2.52%)
Feb 22, 2016 2.036 2.088 2.029 2.078 56,660,180 +0.12(+6.00%)
Feb 19, 2016 1.915 1.971 1.899 1.961 40,297,236 +0.05(+2.46%)
Feb 18, 2016 1.945 1.955 1.911 1.914 44,439,484 -0.09(-4.44%)
Feb 17, 2016 1.980 2.052 1.944 2.003 64,718,336 +0.06(+2.94%)
Feb 16, 2016 1.949 1.969 1.917 1.945 57,615,392 +0.01(+0.66%)
Feb 12, 2016 1.920 1.933 1.933 1.933 39,310,372 +0.03(+1.50%)
Feb 11, 2016 1.936 1.949 1.882 1.904 40,598,956 -0.08(-4.01%)
Feb 10, 2016 1.952 2.006 1.923 1.984 40,623,540 +0.05(+2.80%)
Feb 09, 2016 1.930 1.955 1.872 1.930 43,783,208 -0.02(-0.98%)
Feb 08, 2016 1.993 2.003 1.923 1.949 32,019,596 -0.06(-3.01%)
Feb 05, 2016 2.025 2.041 1.996 2.009 64,808,124 -0.01(-0.63%)
Feb 04, 2016 1.974 2.073 1.965 2.022 61,023,068 +0.05(+2.42%)
Feb 03, 2016 1.917 1.974 1.911 1.974 41,513,208 +0.14(+7.63%)
Feb 02, 2016 1.911 1.917 1.831 1.834 78,224,312 -0.21(-10.26%)
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.