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 (%)
Jun 30, 2017 4.429 4.479 4.419 4.433 19,860,878 +0.03(+0.64%)
Jun 29, 2017 4.417 4.420 4.345 4.405 21,741,690 +0.01(+0.27%)
Jun 28, 2017 4.377 4.409 4.317 4.393 22,808,404 +0.04(+0.92%)
Jun 27, 2017 4.361 4.421 4.309 4.353 19,635,142 -0.06(-1.27%)
Jun 26, 2017 4.313 4.433 4.297 4.409 20,109,940 +0.15(+3.58%)
Jun 23, 2017 4.277 4.297 4.245 4.257 11,894,683 -0.03(-0.66%)
Jun 22, 2017 4.281 4.313 4.249 4.285 15,568,122 +0.01(+0.28%)
Jun 21, 2017 4.273 4.313 4.237 4.273 24,579,776 +0.02(+0.38%)
Jun 20, 2017 4.373 4.393 4.257 4.257 42,933,828 -0.15(-3.46%)
Jun 19, 2017 4.373 4.451 4.365 4.409 19,653,084 +0.03(+0.64%)
Jun 16, 2017 4.381 4.405 4.347 4.381 29,011,424 +0.01(+0.28%)
Jun 15, 2017 4.337 4.381 4.289 4.369 18,159,552 -0.05(-1.18%)
Jun 14, 2017 4.457 4.493 4.405 4.421 37,029,692 +0.06(+1.47%)
Jun 13, 2017 4.333 4.369 4.293 4.357 21,081,412 +0.04(+1.02%)
Jun 12, 2017 4.349 4.329 4.241 4.313 31,037,096 -0.04(-0.83%)
Jun 09, 2017 4.441 4.457 4.335 4.349 28,580,854 -0.08(-1.90%)
Jun 08, 2017 4.417 4.437 4.365 4.433 23,552,708 -0.03(-0.72%)
Jun 07, 2017 4.461 4.495 4.421 4.465 32,682,484 +0.07(+1.64%)
Jun 06, 2017 4.313 4.413 4.307 4.393 24,515,412 +0.09(+2.05%)
Jun 05, 2017 4.329 4.393 4.281 4.305 26,598,342 -0.06(-1.38%)
Jun 02, 2017 4.385 4.401 4.329 4.365 25,783,806 +0.04(+0.93%)
Jun 01, 2017 4.403 4.421 4.305 4.325 25,452,518 -0.05(-1.17%)
May 31, 2017 4.436 4.454 4.368 4.376 55,575,156 -0.02(-0.37%)
May 30, 2017 4.396 4.416 4.372 4.392 22,826,888 +0.01(+0.18%)
May 26, 2017 4.344 4.428 4.326 4.384 35,245,092 +0.12(+2.92%)
May 25, 2017 4.376 4.404 4.236 4.260 55,529,412 -0.11(-2.57%)
May 24, 2017 4.404 4.452 4.352 4.372 79,674,136 +0.05(+1.11%)
May 23, 2017 4.304 4.392 4.290 4.324 73,033,968 +0.09(+2.18%)
May 22, 2017 4.256 4.282 4.151 4.232 55,048,636 -0.13(-3.03%)
May 19, 2017 4.356 4.436 4.296 4.364 96,734,584 +0.26(+6.46%)
May 18, 2017 4.171 4.416 4.019 4.099 180,584,992 -0.93(-18.44%)
May 17, 2017 5.122 5.166 5.002 5.026 33,203,532 -0.17(-3.32%)
May 16, 2017 5.214 5.228 5.142 5.198 21,303,562 +0.03(+0.54%)
May 15, 2017 5.162 5.214 5.134 5.170 22,867,040 +0.03(+0.55%)
May 12, 2017 5.094 5.150 5.070 5.142 39,515,492 +0.10(+1.99%)
May 11, 2017 4.970 5.065 4.934 5.042 25,075,052 +0.11(+2.28%)
May 10, 2017 4.946 4.978 4.911 4.930 21,469,438 +0.06(+1.32%)
May 09, 2017 4.865 4.909 4.851 4.865 20,771,010 +0.02(+0.33%)
May 08, 2017 4.853 4.893 4.829 4.849 17,844,040 -0.01(-0.25%)
May 05, 2017 4.809 4.879 4.769 4.861 25,889,266 +0.09(+1.85%)
May 04, 2017 4.942 4.950 4.749 4.773 24,801,412 -0.21(-4.19%)
May 03, 2017 5.014 5.038 4.950 4.982 32,460,142 -0.09(-1.82%)
May 02, 2017 4.994 5.086 4.978 5.074 47,817,340 +0.10(+1.96%)
May 01, 2017 4.965 5.053 4.916 4.977 20,112,872 +0.04(+0.89%)
Apr 28, 2017 4.860 4.948 4.832 4.932 25,745,154 +0.02(+0.49%)
Apr 27, 2017 4.961 4.973 4.888 4.908 43,750,144 +0.04(+0.82%)
Apr 26, 2017 4.868 4.932 4.836 4.868 20,862,114 -0.03(-0.57%)
Apr 25, 2017 4.828 4.924 4.810 4.896 22,343,780 +0.00(+0.00%)
Apr 24, 2017 4.892 4.952 4.866 4.896 28,071,576 +0.14(+2.95%)
Apr 21, 2017 4.784 4.828 4.739 4.756 28,323,146 -0.01(-0.25%)
Apr 20, 2017 4.940 4.940 4.756 4.768 37,282,528 -0.10(-2.14%)
Apr 19, 2017 4.969 4.971 4.860 4.872 40,927,944 -0.08(-1.54%)
Apr 18, 2017 4.944 5.033 4.928 4.948 19,266,140 -0.06(-1.20%)
Apr 17, 2017 4.800 5.009 4.800 5.009 25,710,188 +0.28(+6.03%)
Apr 13, 2017 4.816 4.834 4.722 4.724 18,836,584 -0.10(-2.08%)
Apr 12, 2017 4.828 4.840 4.772 4.824 21,473,296 +0.00(+0.00%)
Apr 11, 2017 4.848 4.880 4.724 4.824 31,517,674 -0.01(-0.17%)
Apr 10, 2017 4.852 4.864 4.764 4.832 31,998,874 +0.00(+0.08%)
Apr 07, 2017 4.836 4.924 4.796 4.828 25,847,370 +0.05(+1.09%)
Apr 06, 2017 4.824 4.908 4.760 4.776 33,067,470 -0.08(-1.73%)
Apr 05, 2017 5.013 5.013 4.852 4.860 23,053,464 -0.14(-2.88%)
Apr 04, 2017 4.916 5.013 4.884 5.005 31,500,348 +0.06(+1.22%)
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.