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 )

5.980 -0.080 (-1.32%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 4, 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 (%)
May 31, 2017 4.187 4.204 4.123 4.130 58,882,592 -0.02(-0.37%)
May 30, 2017 4.149 4.168 4.126 4.145 24,185,382 +0.01(+0.18%)
May 26, 2017 4.100 4.179 4.083 4.138 37,342,628 +0.12(+2.92%)
May 25, 2017 4.130 4.157 3.998 4.020 58,834,124 -0.11(-2.57%)
May 24, 2017 4.157 4.202 4.107 4.126 84,415,776 +0.05(+1.11%)
May 23, 2017 4.062 4.145 4.049 4.081 77,380,432 +0.09(+2.18%)
May 22, 2017 4.017 4.041 3.918 3.994 58,324,740 -0.12(-3.03%)
May 19, 2017 4.111 4.187 4.054 4.119 102,491,544 +0.25(+6.46%)
May 18, 2017 3.937 4.168 3.793 3.869 191,332,128 -0.87(-18.44%)
May 17, 2017 4.834 4.876 4.721 4.743 35,179,572 -0.16(-3.32%)
May 16, 2017 4.921 4.935 4.853 4.906 22,571,398 +0.03(+0.54%)
May 15, 2017 4.872 4.921 4.846 4.880 24,227,924 +0.03(+0.55%)
May 12, 2017 4.808 4.860 4.785 4.853 41,867,172 +0.09(+1.99%)
May 11, 2017 4.690 4.780 4.656 4.759 26,567,342 +0.11(+2.28%)
May 10, 2017 4.668 4.698 4.636 4.653 22,747,146 +0.06(+1.32%)
May 09, 2017 4.592 4.634 4.579 4.592 22,007,152 +0.02(+0.33%)
May 08, 2017 4.581 4.619 4.558 4.577 18,905,990 -0.01(-0.25%)
May 05, 2017 4.539 4.605 4.501 4.588 27,430,010 +0.08(+1.85%)
May 04, 2017 4.664 4.672 4.482 4.505 26,277,416 -0.20(-4.19%)
May 03, 2017 4.732 4.755 4.672 4.702 34,391,940 -0.09(-1.82%)
May 02, 2017 4.713 4.800 4.698 4.789 50,663,088 +0.09(+1.97%)
May 01, 2017 4.685 4.768 4.640 4.696 21,313,052 +0.04(+0.89%)
Apr 28, 2017 4.587 4.670 4.560 4.655 27,281,424 +0.02(+0.49%)
Apr 27, 2017 4.681 4.693 4.613 4.632 46,360,812 +0.04(+0.82%)
Apr 26, 2017 4.594 4.655 4.564 4.594 22,107,002 -0.03(-0.57%)
Apr 25, 2017 4.556 4.647 4.539 4.621 23,677,082 +0.00(+0.00%)
Apr 24, 2017 4.617 4.674 4.592 4.621 29,746,668 +0.13(+2.95%)
Apr 21, 2017 4.515 4.556 4.472 4.488 30,013,252 -0.01(-0.25%)
Apr 20, 2017 4.662 4.662 4.488 4.500 39,507,260 -0.10(-2.14%)
Apr 19, 2017 4.689 4.691 4.587 4.598 43,370,204 -0.07(-1.54%)
Apr 18, 2017 4.666 4.749 4.651 4.670 20,415,794 -0.06(-1.20%)
Apr 17, 2017 4.530 4.727 4.530 4.727 27,244,372 +0.27(+6.03%)
Apr 13, 2017 4.545 4.562 4.456 4.458 19,960,604 -0.09(-2.08%)
Apr 12, 2017 4.556 4.568 4.503 4.553 22,754,654 +0.00(+0.00%)
Apr 11, 2017 4.575 4.605 4.458 4.553 33,398,402 -0.01(-0.17%)
Apr 10, 2017 4.579 4.590 4.496 4.560 33,908,320 +0.00(+0.08%)
Apr 07, 2017 4.564 4.647 4.526 4.556 27,389,740 +0.05(+1.09%)
Apr 06, 2017 4.553 4.632 4.492 4.507 35,040,680 -0.08(-1.73%)
Apr 05, 2017 4.730 4.730 4.579 4.587 24,429,114 -0.14(-2.88%)
Apr 04, 2017 4.640 4.730 4.609 4.723 33,380,042 +0.06(+1.22%)
Apr 03, 2017 4.594 4.670 4.587 4.666 22,396,958 +0.10(+2.19%)
Mar 31, 2017 4.592 4.630 4.539 4.566 23,916,512 -0.03(-0.74%)
Mar 30, 2017 4.668 4.710 4.600 4.600 23,008,420 -0.12(-2.64%)
Mar 29, 2017 4.626 4.740 4.623 4.725 43,445,536 +0.11(+2.29%)
Mar 28, 2017 4.626 4.660 4.581 4.619 33,549,164 -0.03(-0.57%)
Mar 27, 2017 4.555 4.649 4.537 4.645 19,674,070 +0.01(+0.24%)
Mar 24, 2017 4.585 4.653 4.547 4.634 16,087,948 +0.06(+1.41%)
Mar 23, 2017 4.543 4.600 4.524 4.570 24,585,146 -0.05(-0.98%)
Mar 22, 2017 4.604 4.702 4.568 4.615 20,386,042 +0.00(+0.08%)
Mar 21, 2017 4.736 4.755 4.536 4.611 51,228,356 -0.11(-2.40%)
Mar 20, 2017 4.611 4.753 4.589 4.725 80,916,744 +0.09(+2.04%)
Mar 17, 2017 4.793 4.800 4.626 4.630 32,388,304 -0.11(-2.39%)
Mar 16, 2017 4.812 4.825 4.712 4.744 29,946,556 -0.07(-1.49%)
Mar 15, 2017 4.713 4.840 4.660 4.816 51,275,512 +0.12(+2.66%)
Mar 14, 2017 4.736 4.787 4.687 4.691 27,191,036 -0.07(-1.51%)
Mar 13, 2017 4.702 4.778 4.694 4.763 21,083,574 +0.07(+1.53%)
Mar 10, 2017 4.740 4.740 4.653 4.691 21,581,804 +0.07(+1.56%)
Mar 09, 2017 4.630 4.664 4.575 4.619 25,192,918 -0.03(-0.65%)
Mar 08, 2017 4.672 4.721 4.596 4.649 21,619,000 -0.11(-2.23%)
Mar 07, 2017 4.838 4.842 4.740 4.755 17,341,552 -0.06(-1.26%)
Mar 06, 2017 4.861 4.872 4.793 4.816 15,524,063 -0.05(-0.93%)
Mar 03, 2017 4.789 4.876 4.751 4.861 31,225,928 +0.12(+2.55%)
Mar 02, 2017 4.827 4.834 4.713 4.740 23,151,316 -0.13(-2.72%)
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.