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 )

5.800 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2017 4.486 4.535 4.452 4.513 25,003,360 +0.05(+1.10%)
Jul 28, 2017 4.418 4.479 4.395 4.463 37,245,388 +0.03(+0.77%)
Jul 27, 2017 4.463 4.494 4.399 4.429 30,298,918 -0.01(-0.26%)
Jul 26, 2017 4.407 4.456 4.376 4.441 38,335,456 +0.02(+0.34%)
Jul 25, 2017 4.475 4.498 4.399 4.426 24,231,606 -0.01(-0.26%)
Jul 24, 2017 4.426 4.448 4.399 4.437 21,192,326 +0.03(+0.60%)
Jul 21, 2017 4.441 4.463 4.395 4.410 19,374,522 -0.02(-0.43%)
Jul 20, 2017 4.441 4.456 4.409 4.429 15,137,545 +0.02(+0.43%)
Jul 19, 2017 4.471 4.484 4.391 4.410 18,332,322 -0.04(-0.85%)
Jul 18, 2017 4.414 4.460 4.391 4.448 19,376,756 +0.04(+0.86%)
Jul 17, 2017 4.441 4.448 4.388 4.410 27,414,740 -0.04(-0.85%)
Jul 14, 2017 4.448 4.460 4.399 4.448 36,693,688 +0.04(+0.95%)
Jul 13, 2017 4.407 4.433 4.388 4.407 32,590,876 +0.01(+0.17%)
Jul 12, 2017 4.312 4.429 4.259 4.399 57,209,036 +0.11(+2.47%)
Jul 11, 2017 4.225 4.304 4.221 4.293 22,636,420 +0.07(+1.71%)
Jul 10, 2017 4.202 4.236 4.198 4.221 22,584,116 +0.06(+1.55%)
Jul 07, 2017 4.210 4.225 4.117 4.157 45,152,128 -0.02(-0.45%)
Jul 06, 2017 4.221 4.229 4.151 4.175 30,563,622 -0.07(-1.61%)
Jul 05, 2017 4.221 4.270 4.160 4.244 17,969,446 +0.01(+0.27%)
Jul 03, 2017 4.236 4.255 4.210 4.232 15,645,606 +0.05(+1.13%)
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%)
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.