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 )

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2016 1.916 1.998 1.900 1.998 59,358,700 +0.15(+8.08%)
Jan 28, 2016 1.868 1.876 1.830 1.849 37,065,564 +0.02(+0.87%)
Jan 27, 2016 1.830 1.862 1.811 1.833 48,828,892 +0.00(+0.17%)
Jan 26, 2016 1.782 1.836 1.770 1.830 31,033,840 +0.04(+2.49%)
Jan 25, 2016 1.811 1.824 1.771 1.785 28,710,172 -0.04(-2.26%)
Jan 22, 2016 1.792 1.832 1.782 1.827 37,942,772 +0.08(+4.74%)
Jan 21, 2016 1.770 1.782 1.741 1.744 63,047,660 -0.06(-3.17%)
Jan 20, 2016 1.782 1.820 1.747 1.801 54,390,060 -0.03(-1.56%)
Jan 19, 2016 1.859 1.878 1.808 1.830 37,578,216 -0.03(-1.37%)
Jan 15, 2016 1.852 1.855 1.855 1.855 35,788,028 -0.08(-4.10%)
Jan 14, 2016 1.890 1.944 1.852 1.935 64,052,900 +0.04(+2.18%)
Jan 13, 2016 1.957 1.970 1.887 1.893 30,516,808 -0.05(-2.45%)
Jan 12, 2016 1.948 1.957 1.903 1.941 34,968,464 +0.03(+1.49%)
Jan 11, 2016 1.960 1.968 1.890 1.913 40,480,060 -0.00(-0.17%)
Jan 08, 2016 1.967 1.970 1.913 1.916 62,443,808 +0.00(+0.00%)
Jan 07, 2016 1.960 1.976 1.916 1.916 47,431,844 -0.06(-3.05%)
Jan 06, 2016 1.963 2.030 1.955 1.976 55,121,860 -0.02(-0.80%)
Jan 05, 2016 1.995 1.995 1.963 1.992 37,015,016 +0.02(+0.80%)
Jan 04, 2016 2.021 2.027 1.963 1.976 81,245,288 -0.09(-4.40%)
Dec 31, 2015 2.070 2.067 2.067 2.067 23,949,738 -0.02(-0.91%)
Dec 30, 2015 2.102 2.111 2.061 2.086 34,551,180 -0.07(-3.10%)
Dec 29, 2015 2.178 2.185 2.134 2.153 32,369,794 +0.00(+0.15%)
Dec 28, 2015 2.150 2.181 2.131 2.150 57,848,548 +0.02(+0.89%)
Dec 24, 2015 2.134 2.131 2.131 2.131 12,780,962 +0.00(+0.15%)
Dec 23, 2015 2.105 2.131 2.094 2.127 31,224,368 +0.03(+1.21%)
Dec 22, 2015 2.102 2.115 2.067 2.102 45,568,880 +0.04(+2.00%)
Dec 21, 2015 2.134 2.148 2.058 2.061 58,281,728 -0.06(-2.70%)
Dec 18, 2015 2.248 2.261 2.118 2.118 132,248,048 -0.17(-7.49%)
Dec 17, 2015 2.331 2.353 2.286 2.289 45,101,256 -0.03(-1.10%)
Dec 16, 2015 2.223 2.324 2.178 2.315 78,451,000 +0.01(+0.41%)
Dec 15, 2015 2.343 2.350 2.296 2.305 29,792,088 +0.01(+0.55%)
Dec 14, 2015 2.292 2.305 2.264 2.292 43,753,996 -0.03(-1.23%)
Dec 11, 2015 2.343 2.366 2.312 2.321 49,917,148 -0.02(-0.95%)
Dec 10, 2015 2.404 2.431 2.334 2.343 46,472,436 -0.10(-4.25%)
Dec 09, 2015 2.425 2.454 2.386 2.447 100,389,088 +0.11(+4.87%)
Dec 08, 2015 2.274 2.340 2.236 2.334 127,964,288 +0.02(+0.82%)
Dec 07, 2015 2.378 2.387 2.302 2.315 40,721,432 -0.04(-1.61%)
Dec 04, 2015 2.331 2.372 2.301 2.353 45,378,016 -0.03(-1.45%)
Dec 03, 2015 2.400 2.428 2.372 2.387 82,500,648 +0.12(+5.29%)
Dec 02, 2015 2.261 2.274 2.176 2.268 103,340,808 +0.02(+0.70%)
Dec 01, 2015 2.261 2.271 2.231 2.252 64,993,632 +0.02(+0.90%)
Nov 30, 2015 2.241 2.266 2.219 2.232 94,805,768 -0.04(-1.80%)
Nov 27, 2015 2.358 2.358 2.270 2.273 28,045,788 -0.05(-2.04%)
Nov 25, 2015 2.342 2.320 2.320 2.320 66,367,276 -0.16(-6.60%)
Nov 24, 2015 2.427 2.493 2.424 2.484 32,408,040 +0.03(+1.03%)
Nov 23, 2015 2.484 2.509 2.446 2.459 47,560,108 -0.10(-3.94%)
Nov 20, 2015 2.525 2.591 2.512 2.559 40,706,060 +0.03(+1.37%)
Nov 19, 2015 2.405 2.531 2.383 2.525 80,792,304 +0.11(+4.57%)
Nov 18, 2015 2.367 2.415 2.351 2.415 52,723,840 +0.08(+3.23%)
Nov 17, 2015 2.364 2.402 2.329 2.339 31,304,236 -0.00(-0.13%)
Nov 16, 2015 2.273 2.345 2.257 2.342 40,035,300 +0.09(+4.06%)
Nov 13, 2015 2.320 2.336 2.241 2.251 51,475,504 -0.07(-2.99%)
Nov 12, 2015 2.320 2.367 2.301 2.320 47,319,432 -0.07(-2.90%)
Nov 11, 2015 2.370 2.397 2.320 2.389 90,966,168 +0.08(+3.41%)
Nov 10, 2015 2.238 2.350 2.216 2.310 61,376,168 +0.03(+1.52%)
Nov 09, 2015 2.292 2.317 2.241 2.276 87,336,816 -0.09(-3.60%)
Nov 06, 2015 2.298 2.370 2.276 2.361 64,780,476 -0.02(-0.79%)
Nov 05, 2015 2.326 2.383 2.325 2.380 40,075,320 +0.04(+1.89%)
Nov 04, 2015 2.355 2.385 2.304 2.336 63,857,768 -0.02(-0.80%)
Nov 03, 2015 2.225 2.361 2.222 2.355 97,838,952 +0.12(+5.27%)
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.