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 )

6.605 +0.115 (+1.77%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 (%)
Nov 30, 2016 4.129 4.180 4.066 4.066 39,721,580 +0.03(+0.78%)
Nov 29, 2016 4.066 4.097 4.011 4.035 21,367,838 -0.06(-1.44%)
Nov 28, 2016 4.023 4.145 3.995 4.094 35,697,684 +0.08(+1.96%)
Nov 25, 2016 4.003 4.031 3.987 4.015 13,702,199 -0.10(-2.39%)
Nov 23, 2016 4.113 4.113 4.113 0 -0.07(-1.78%)
Nov 22, 2016 4.263 4.267 4.125 4.188 27,244,332 +0.00(+0.00%)
Nov 21, 2016 4.176 4.204 4.145 4.188 20,695,968 +0.11(+2.80%)
Nov 18, 2016 4.137 4.164 4.054 4.074 26,928,368 +0.05(+1.27%)
Nov 17, 2016 4.117 4.147 4.007 4.023 31,106,790 -0.11(-2.76%)
Nov 16, 2016 4.058 4.164 4.023 4.137 50,492,220 -0.03(-0.66%)
Nov 15, 2016 3.999 4.180 3.995 4.164 40,134,388 +0.20(+5.06%)
Nov 14, 2016 3.972 4.003 3.871 3.964 61,574,756 -0.09(-2.23%)
Nov 11, 2016 3.976 4.086 3.860 4.054 51,273,376 -0.04(-0.87%)
Nov 10, 2016 4.231 4.290 4.023 4.090 64,647,224 -0.41(-9.01%)
Nov 09, 2016 4.518 4.640 4.487 4.495 53,196,364 -0.22(-4.59%)
Nov 08, 2016 4.660 4.792 4.605 4.711 28,882,200 +0.02(+0.50%)
Nov 07, 2016 4.648 4.705 4.613 4.687 36,961,144 +0.24(+5.39%)
Nov 04, 2016 4.428 4.550 4.390 4.447 36,126,100 +0.02(+0.35%)
Nov 03, 2016 4.522 4.596 4.420 4.432 35,621,980 -0.03(-0.62%)
Nov 02, 2016 4.503 4.532 4.386 4.459 28,244,800 -0.06(-1.39%)
Nov 01, 2016 4.695 4.703 4.459 4.522 60,354,112 -0.17(-3.58%)
Oct 31, 2016 4.741 4.757 4.678 4.690 61,529,300 +0.15(+3.29%)
Oct 28, 2016 4.564 4.608 4.486 4.541 31,893,382 -0.01(-0.26%)
Oct 27, 2016 4.556 4.627 4.513 4.553 42,369,316 +0.06(+1.22%)
Oct 26, 2016 4.462 4.543 4.446 4.498 26,185,468 -0.02(-0.52%)
Oct 25, 2016 4.490 4.543 4.427 4.521 24,904,318 +0.02(+0.44%)
Oct 24, 2016 4.564 4.564 4.501 4.501 18,358,430 -0.02(-0.43%)
Oct 21, 2016 4.482 4.535 4.482 4.521 20,359,310 -0.02(-0.43%)
Oct 20, 2016 4.458 4.580 4.450 4.541 24,492,986 +0.06(+1.32%)
Oct 19, 2016 4.525 4.545 4.466 4.482 33,587,308 -0.06(-1.30%)
Oct 18, 2016 4.494 4.556 4.407 4.541 33,167,878 +0.12(+2.63%)
Oct 17, 2016 4.346 4.428 4.342 4.425 48,272,504 +0.06(+1.48%)
Oct 14, 2016 4.364 4.384 4.332 4.360 33,099,890 +0.04(+0.99%)
Oct 13, 2016 4.210 4.332 4.167 4.317 35,499,236 +0.10(+2.37%)
Oct 12, 2016 4.210 4.280 4.178 4.217 24,400,196 -0.03(-0.67%)
Oct 11, 2016 4.207 4.250 4.187 4.246 38,857,140 +0.01(+0.17%)
Oct 10, 2016 4.267 4.289 4.216 4.239 31,759,676 +0.01(+0.25%)
Oct 07, 2016 4.228 4.257 4.149 4.228 35,041,596 +0.05(+1.11%)
Oct 06, 2016 4.135 4.196 4.110 4.182 30,659,596 +0.03(+0.69%)
Oct 05, 2016 4.078 4.164 4.064 4.153 35,376,840 +0.14(+3.47%)
Oct 04, 2016 4.056 4.074 3.992 4.014 61,065,908 -0.05(-1.14%)
Oct 03, 2016 3.931 4.065 3.917 4.060 35,922,728 +0.15(+3.86%)
Sep 30, 2016 3.952 3.961 3.877 3.909 33,713,988 +0.00(+0.09%)
Sep 29, 2016 4.048 4.070 3.891 3.905 28,179,516 -0.15(-3.62%)
Sep 28, 2016 4.013 4.066 3.952 4.052 22,360,392 +0.04(+1.07%)
Sep 27, 2016 3.934 4.016 3.902 4.009 38,602,608 +0.08(+2.00%)
Sep 26, 2016 3.923 3.966 3.897 3.931 33,746,112 -0.03(-0.81%)
Sep 23, 2016 3.988 4.018 3.941 3.963 18,934,340 -0.05(-1.16%)
Sep 22, 2016 4.031 4.091 3.963 4.009 28,064,156 +0.05(+1.17%)
Sep 21, 2016 3.909 3.973 3.822 3.963 33,339,986 +0.11(+2.88%)
Sep 20, 2016 3.895 3.920 3.845 3.852 16,221,008 +0.03(+0.75%)
Sep 19, 2016 3.863 3.905 3.816 3.823 19,078,442 +0.03(+0.75%)
Sep 16, 2016 3.830 3.838 3.743 3.795 38,423,076 -0.06(-1.67%)
Sep 15, 2016 3.777 3.882 3.730 3.859 28,210,088 +0.11(+2.86%)
Sep 14, 2016 3.752 3.809 3.734 3.752 24,210,520 -0.01(-0.19%)
Sep 13, 2016 3.848 3.870 3.729 3.759 37,952,392 -0.17(-4.36%)
Sep 12, 2016 3.784 3.938 3.755 3.931 32,953,104 +0.11(+2.90%)
Sep 09, 2016 3.948 3.952 3.820 3.820 42,163,480 -0.26(-6.31%)
Sep 08, 2016 4.131 4.138 4.059 4.077 56,785,732 -0.01(-0.35%)
Sep 07, 2016 4.102 4.109 4.009 4.091 55,788,104 -0.04(-0.95%)
Sep 06, 2016 4.031 4.131 4.006 4.131 34,193,220 +0.09(+2.21%)
Sep 02, 2016 4.038 4.041 4.041 4.041 59,367,052 +0.06(+1.53%)
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.