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 (%)
Mar 31, 2017 4.592 4.630 4.539 4.566 23,916,088 -0.03(-0.74%)
Mar 30, 2017 4.668 4.710 4.600 4.600 23,008,012 -0.12(-2.64%)
Mar 29, 2017 4.626 4.740 4.623 4.725 43,444,764 +0.11(+2.29%)
Mar 28, 2017 4.626 4.661 4.581 4.619 33,548,568 -0.03(-0.57%)
Mar 27, 2017 4.555 4.649 4.538 4.645 19,673,722 +0.01(+0.24%)
Mar 24, 2017 4.585 4.653 4.547 4.634 16,087,662 +0.06(+1.41%)
Mar 23, 2017 4.543 4.600 4.524 4.570 24,584,710 -0.05(-0.98%)
Mar 22, 2017 4.604 4.702 4.568 4.615 20,385,682 +0.00(+0.08%)
Mar 21, 2017 4.736 4.755 4.536 4.611 51,227,448 -0.11(-2.40%)
Mar 20, 2017 4.611 4.753 4.589 4.725 80,915,312 +0.09(+2.04%)
Mar 17, 2017 4.793 4.800 4.626 4.630 32,387,728 -0.11(-2.39%)
Mar 16, 2017 4.812 4.825 4.712 4.744 29,946,024 -0.07(-1.49%)
Mar 15, 2017 4.713 4.840 4.661 4.816 51,274,604 +0.12(+2.66%)
Mar 14, 2017 4.736 4.787 4.687 4.691 27,190,554 -0.07(-1.51%)
Mar 13, 2017 4.702 4.778 4.695 4.763 21,083,200 +0.07(+1.53%)
Mar 10, 2017 4.740 4.740 4.653 4.691 21,581,420 +0.07(+1.56%)
Mar 09, 2017 4.630 4.664 4.575 4.619 25,192,472 -0.03(-0.65%)
Mar 08, 2017 4.672 4.721 4.596 4.649 21,618,618 -0.11(-2.23%)
Mar 07, 2017 4.838 4.842 4.740 4.755 17,341,244 -0.06(-1.26%)
Mar 06, 2017 4.861 4.872 4.793 4.816 15,523,788 -0.05(-0.93%)
Mar 03, 2017 4.789 4.876 4.751 4.861 31,225,374 +0.12(+2.55%)
Mar 02, 2017 4.827 4.835 4.713 4.740 23,150,906 -0.13(-2.72%)
Mar 01, 2017 4.959 4.967 4.823 4.872 61,780,028 +0.04(+0.74%)
Feb 28, 2017 4.878 4.912 4.821 4.836 22,826,812 -0.05(-1.01%)
Feb 27, 2017 4.867 4.927 4.842 4.886 16,990,508 +0.04(+0.86%)
Feb 24, 2017 4.878 4.893 4.838 4.844 20,798,918 -0.12(-2.36%)
Feb 23, 2017 5.109 5.109 4.931 4.961 28,574,382 -0.07(-1.35%)
Feb 22, 2017 4.961 5.029 4.946 5.029 17,808,646 +0.04(+0.83%)
Feb 21, 2017 4.969 4.992 4.908 4.988 31,130,674 +0.12(+2.54%)
Feb 17, 2017 4.864 4.864 4.864 0 -0.04(-0.76%)
Feb 16, 2017 5.057 5.065 4.872 4.901 40,908,372 -0.12(-2.29%)
Feb 15, 2017 4.872 5.042 4.816 5.016 46,790,728 +0.22(+4.64%)
Feb 14, 2017 4.742 4.801 4.699 4.794 32,415,494 +0.05(+1.10%)
Feb 13, 2017 4.746 4.760 4.688 4.742 28,876,340 -0.04(-0.85%)
Feb 10, 2017 4.723 4.790 4.716 4.783 20,424,988 +0.07(+1.50%)
Feb 09, 2017 4.749 4.801 4.701 4.712 30,902,822 -0.02(-0.39%)
Feb 08, 2017 4.568 4.749 4.556 4.731 49,351,996 +0.17(+3.74%)
Feb 07, 2017 4.608 4.627 4.560 4.560 38,151,240 +0.07(+1.49%)
Feb 06, 2017 4.516 4.571 4.493 4.493 21,673,248 -0.03(-0.66%)
Feb 03, 2017 4.508 4.586 4.497 4.523 38,815,408 +0.06(+1.33%)
Feb 02, 2017 4.453 4.486 4.419 4.464 27,484,126 +0.03(+0.59%)
Feb 01, 2017 4.393 4.471 4.389 4.438 32,350,808 +0.06(+1.31%)
Jan 31, 2017 4.410 4.425 4.347 4.380 25,742,602 -0.04(-0.92%)
Jan 30, 2017 4.425 4.443 4.384 4.421 24,793,832 -0.06(-1.24%)
Jan 27, 2017 4.484 4.532 4.462 4.477 30,253,032 -0.03(-0.58%)
Jan 26, 2017 4.447 4.503 4.399 4.503 49,101,156 -0.00(-0.08%)
Jan 25, 2017 4.462 4.517 4.443 4.506 44,226,952 +0.09(+2.10%)
Jan 24, 2017 4.362 4.428 4.351 4.414 40,569,692 -0.04(-0.83%)
Jan 23, 2017 4.302 4.451 4.287 4.451 34,722,816 +0.18(+4.17%)
Jan 20, 2017 4.273 4.282 4.208 4.273 27,675,044 +0.05(+1.23%)
Jan 19, 2017 4.273 4.276 4.180 4.221 27,061,696 +0.02(+0.44%)
Jan 18, 2017 4.224 4.254 4.187 4.202 23,745,644 -0.05(-1.13%)
Jan 17, 2017 4.165 4.276 4.147 4.250 31,286,860 +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 36,918,504 +0.03(+0.61%)
Jan 11, 2017 4.095 4.243 4.069 4.243 35,111,012 +0.10(+2.51%)
Jan 10, 2017 4.187 4.210 4.113 4.139 24,642,292 -0.00(-0.09%)
Jan 09, 2017 4.135 4.171 4.109 4.143 23,646,430 +0.03(+0.63%)
Jan 06, 2017 4.102 4.154 4.080 4.117 45,880,292 -0.01(-0.36%)
Jan 05, 2017 4.043 4.169 4.039 4.132 61,088,736 +0.11(+2.77%)
Jan 04, 2017 4.006 4.045 3.991 4.020 28,488,760 +0.05(+1.31%)
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.