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 )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2016 3.130 3.144 3.034 3.048 51,287,840 -0.07(-2.39%)
Mar 30, 2016 3.130 3.190 3.102 3.123 43,335,868 +0.02(+0.80%)
Mar 29, 2016 3.045 3.144 2.977 3.098 75,729,720 +0.01(+0.46%)
Mar 28, 2016 3.109 3.109 3.063 3.084 57,816,700 +0.12(+4.07%)
Mar 24, 2016 2.956 2.963 2.963 2.963 82,027,192 -0.03(-1.07%)
Mar 23, 2016 3.105 3.105 2.967 2.995 59,014,420 -0.18(-5.59%)
Mar 22, 2016 3.204 3.222 3.157 3.173 61,299,532 -0.06(-1.97%)
Mar 21, 2016 3.219 3.265 3.176 3.236 46,789,756 -0.01(-0.22%)
Mar 18, 2016 3.176 3.254 3.148 3.244 74,264,808 +0.06(+1.90%)
Mar 17, 2016 3.141 3.247 3.002 3.183 133,693,488 +0.38(+13.54%)
Mar 16, 2016 2.768 2.821 2.669 2.803 123,479,216 -0.08(-2.71%)
Mar 15, 2016 2.963 3.022 2.828 2.882 99,932,480 -0.24(-7.62%)
Mar 14, 2016 3.158 3.245 3.105 3.119 71,401,736 -0.06(-1.90%)
Mar 11, 2016 3.130 3.229 3.123 3.180 63,483,192 +0.06(+1.82%)
Mar 10, 2016 2.977 3.165 2.949 3.123 74,500,080 +0.16(+5.39%)
Mar 09, 2016 3.087 3.087 2.949 2.963 79,684,216 -0.04(-1.18%)
Mar 08, 2016 2.974 3.050 2.905 2.999 67,603,592 +0.07(+2.42%)
Mar 07, 2016 2.853 2.935 2.839 2.928 57,091,344 -0.06(-1.90%)
Mar 04, 2016 2.960 3.027 2.871 2.984 212,578,736 +0.21(+7.55%)
Mar 03, 2016 2.573 2.779 2.553 2.775 97,443,528 +0.31(+12.36%)
Mar 02, 2016 2.353 2.477 2.349 2.470 65,886,704 +0.09(+3.88%)
Mar 01, 2016 2.250 2.381 2.239 2.378 58,140,980 +0.14(+6.38%)
Feb 29, 2016 2.231 2.256 2.208 2.235 44,425,104 +0.06(+2.61%)
Feb 26, 2016 2.228 2.235 2.150 2.178 23,042,388 -0.02(-0.81%)
Feb 25, 2016 2.228 2.237 2.164 2.196 26,927,422 +0.00(+0.00%)
Feb 24, 2016 2.139 2.210 2.121 2.196 29,786,096 -0.00(-0.16%)
Feb 23, 2016 2.235 2.239 2.192 2.199 37,704,008 -0.06(-2.52%)
Feb 22, 2016 2.210 2.267 2.203 2.256 52,194,696 +0.13(+6.00%)
Feb 19, 2016 2.079 2.139 2.061 2.129 37,121,344 +0.02(+1.04%)
Feb 18, 2016 2.142 2.152 2.103 2.107 40,370,584 -0.10(-4.44%)
Feb 17, 2016 2.180 2.259 2.140 2.205 58,792,700 +0.06(+2.94%)
Feb 16, 2016 2.145 2.168 2.110 2.142 52,340,100 +0.01(+0.66%)
Feb 12, 2016 2.114 2.128 2.128 2.128 35,711,096 +0.03(+1.50%)
Feb 11, 2016 2.131 2.145 2.072 2.096 36,881,696 -0.09(-4.01%)
Feb 10, 2016 2.149 2.208 2.117 2.184 36,904,032 +0.06(+2.80%)
Feb 09, 2016 2.124 2.152 2.061 2.124 39,774,400 -0.02(-0.98%)
Feb 08, 2016 2.194 2.205 2.117 2.145 29,087,868 -0.07(-3.01%)
Feb 05, 2016 2.229 2.247 2.198 2.212 58,874,264 -0.01(-0.63%)
Feb 04, 2016 2.173 2.282 2.163 2.226 55,435,772 +0.05(+2.42%)
Feb 03, 2016 2.110 2.173 2.103 2.173 37,712,240 +0.15(+7.63%)
Feb 02, 2016 2.103 2.110 2.016 2.019 71,062,056 -0.23(-10.26%)
Feb 01, 2016 2.138 2.268 2.117 2.250 59,573,380 +0.05(+2.26%)
Jan 29, 2016 2.109 2.200 2.092 2.200 53,909,252 +0.16(+8.08%)
Jan 28, 2016 2.057 2.066 2.015 2.036 33,662,748 +0.02(+0.87%)
Jan 27, 2016 2.015 2.050 1.994 2.018 44,346,140 +0.00(+0.17%)
Jan 26, 2016 1.962 2.022 1.948 2.015 28,184,766 +0.05(+2.49%)
Jan 25, 2016 1.994 2.008 1.950 1.966 26,074,424 -0.05(-2.26%)
Jan 22, 2016 1.973 2.017 1.962 2.011 34,459,420 +0.09(+4.74%)
Jan 21, 2016 1.948 1.962 1.917 1.920 57,259,544 -0.06(-3.17%)
Jan 20, 2016 1.962 2.004 1.924 1.983 49,396,760 -0.03(-1.56%)
Jan 19, 2016 2.046 2.067 1.990 2.015 34,128,332 -0.03(-1.37%)
Jan 15, 2016 2.039 2.043 2.043 2.043 32,502,494 -0.09(-4.10%)
Jan 14, 2016 2.081 2.141 2.039 2.130 58,172,496 +0.05(+2.18%)
Jan 13, 2016 2.155 2.169 2.078 2.085 27,715,200 -0.05(-2.46%)
Jan 12, 2016 2.144 2.155 2.095 2.137 31,758,172 +0.03(+1.50%)
Jan 11, 2016 2.158 2.167 2.081 2.106 36,763,776 -0.00(-0.17%)
Jan 08, 2016 2.165 2.169 2.106 2.109 56,711,132 +0.00(+0.00%)
Jan 07, 2016 2.158 2.176 2.109 2.109 43,077,348 -0.07(-3.05%)
Jan 06, 2016 2.162 2.235 2.153 2.176 50,061,376 -0.02(-0.80%)
Jan 05, 2016 2.197 2.197 2.162 2.193 33,616,840 +0.02(+0.80%)
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.