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 )

5.930 +0.130 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 4.181 4.229 4.172 4.185 21,038,880 +0.03(+0.64%)
Jun 29, 2017 4.170 4.173 4.102 4.159 23,031,250 +0.01(+0.27%)
Jun 28, 2017 4.132 4.162 4.075 4.147 24,161,232 +0.04(+0.92%)
Jun 27, 2017 4.117 4.174 4.068 4.109 20,799,756 -0.05(-1.27%)
Jun 26, 2017 4.071 4.185 4.056 4.162 21,302,714 +0.14(+3.58%)
Jun 23, 2017 4.037 4.056 4.007 4.018 12,600,189 -0.03(-0.66%)
Jun 22, 2017 4.041 4.071 4.011 4.045 16,491,510 +0.01(+0.28%)
Jun 21, 2017 4.034 4.071 3.999 4.034 26,037,668 +0.02(+0.38%)
Jun 20, 2017 4.128 4.147 4.018 4.018 45,480,348 -0.14(-3.46%)
Jun 19, 2017 4.128 4.202 4.121 4.162 20,818,762 +0.03(+0.64%)
Jun 16, 2017 4.136 4.159 4.104 4.136 30,732,170 +0.01(+0.28%)
Jun 15, 2017 4.094 4.136 4.049 4.124 19,236,644 -0.05(-1.18%)
Jun 14, 2017 4.208 4.242 4.159 4.174 39,226,024 +0.06(+1.47%)
Jun 13, 2017 4.090 4.124 4.052 4.113 22,331,808 +0.04(+1.02%)
Jun 12, 2017 4.106 4.087 4.003 4.071 32,877,992 -0.03(-0.83%)
Jun 09, 2017 4.193 4.208 4.092 4.106 30,276,062 -0.08(-1.90%)
Jun 08, 2017 4.170 4.189 4.121 4.185 24,949,684 -0.03(-0.72%)
Jun 07, 2017 4.212 4.244 4.174 4.215 34,620,972 +0.07(+1.64%)
Jun 06, 2017 4.071 4.166 4.066 4.147 25,969,486 +0.08(+2.05%)
Jun 05, 2017 4.087 4.147 4.041 4.064 28,175,962 -0.06(-1.38%)
Jun 02, 2017 4.140 4.155 4.087 4.121 27,313,114 +0.04(+0.93%)
Jun 01, 2017 4.157 4.174 4.064 4.083 26,962,176 -0.05(-1.15%)
May 31, 2017 4.187 4.204 4.123 4.130 58,881,136 -0.02(-0.37%)
May 30, 2017 4.149 4.168 4.127 4.145 24,184,784 +0.01(+0.18%)
May 26, 2017 4.100 4.180 4.083 4.138 37,341,708 +0.12(+2.92%)
May 25, 2017 4.130 4.157 3.998 4.021 58,832,672 -0.11(-2.57%)
May 24, 2017 4.157 4.202 4.108 4.127 84,413,688 +0.05(+1.11%)
May 23, 2017 4.062 4.145 4.049 4.081 77,378,520 +0.09(+2.18%)
May 22, 2017 4.017 4.041 3.918 3.994 58,323,300 -0.12(-3.03%)
May 19, 2017 4.111 4.187 4.055 4.119 102,489,008 +0.25(+6.46%)
May 18, 2017 3.937 4.168 3.793 3.869 191,327,392 -0.87(-18.44%)
May 17, 2017 4.834 4.876 4.721 4.744 35,178,700 -0.16(-3.32%)
May 16, 2017 4.922 4.935 4.853 4.906 22,570,840 +0.03(+0.54%)
May 15, 2017 4.872 4.921 4.846 4.880 24,227,324 +0.03(+0.55%)
May 12, 2017 4.808 4.861 4.785 4.853 41,866,140 +0.09(+1.99%)
May 11, 2017 4.691 4.780 4.657 4.759 26,566,684 +0.11(+2.28%)
May 10, 2017 4.668 4.698 4.636 4.653 22,746,584 +0.06(+1.32%)
May 09, 2017 4.592 4.634 4.579 4.592 22,006,608 +0.02(+0.33%)
May 08, 2017 4.581 4.619 4.558 4.577 18,905,522 -0.01(-0.25%)
May 05, 2017 4.539 4.605 4.501 4.588 27,429,332 +0.08(+1.85%)
May 04, 2017 4.664 4.672 4.482 4.505 26,276,766 -0.20(-4.19%)
May 03, 2017 4.732 4.755 4.672 4.702 34,391,088 -0.09(-1.82%)
May 02, 2017 4.713 4.800 4.698 4.789 50,661,836 +0.09(+1.97%)
May 01, 2017 4.685 4.768 4.640 4.696 21,312,524 +0.04(+0.89%)
Apr 28, 2017 4.587 4.670 4.560 4.655 27,280,748 +0.02(+0.49%)
Apr 27, 2017 4.681 4.693 4.613 4.632 46,359,664 +0.04(+0.82%)
Apr 26, 2017 4.594 4.655 4.564 4.594 22,106,454 -0.03(-0.57%)
Apr 25, 2017 4.556 4.647 4.539 4.621 23,676,496 +0.00(+0.00%)
Apr 24, 2017 4.617 4.674 4.592 4.621 29,745,930 +0.13(+2.95%)
Apr 21, 2017 4.515 4.556 4.472 4.488 30,012,508 -0.01(-0.25%)
Apr 20, 2017 4.662 4.662 4.488 4.500 39,506,280 -0.10(-2.14%)
Apr 19, 2017 4.689 4.691 4.587 4.598 43,369,128 -0.07(-1.54%)
Apr 18, 2017 4.666 4.749 4.651 4.670 20,415,288 -0.06(-1.20%)
Apr 17, 2017 4.530 4.727 4.530 4.727 27,243,696 +0.27(+6.03%)
Apr 13, 2017 4.545 4.562 4.456 4.458 19,960,110 -0.09(-2.08%)
Apr 12, 2017 4.556 4.568 4.503 4.553 22,754,090 +0.00(+0.00%)
Apr 11, 2017 4.575 4.606 4.458 4.553 33,397,574 -0.01(-0.17%)
Apr 10, 2017 4.579 4.590 4.496 4.560 33,907,476 +0.00(+0.08%)
Apr 07, 2017 4.564 4.647 4.526 4.556 27,389,060 +0.05(+1.09%)
Apr 06, 2017 4.553 4.632 4.492 4.507 35,039,812 -0.08(-1.73%)
Apr 05, 2017 4.730 4.730 4.579 4.587 24,428,508 -0.14(-2.88%)
Apr 04, 2017 4.640 4.730 4.609 4.723 33,379,214 +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.