Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.030 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.669 3.678 3.600 3.630 36,310,872 +0.00(+0.09%)
Sep 29, 2016 3.759 3.779 3.613 3.626 30,350,094 -0.14(-3.62%)
Sep 28, 2016 3.726 3.775 3.669 3.762 24,082,742 +0.04(+1.07%)
Sep 27, 2016 3.653 3.729 3.623 3.722 41,576,044 +0.07(+2.00%)
Sep 26, 2016 3.643 3.683 3.618 3.649 36,345,468 -0.03(-0.81%)
Sep 23, 2016 3.702 3.731 3.659 3.679 20,392,792 -0.04(-1.16%)
Sep 22, 2016 3.742 3.799 3.679 3.722 30,225,850 +0.04(+1.17%)
Sep 21, 2016 3.630 3.689 3.548 3.679 35,908,060 +0.10(+2.88%)
Sep 20, 2016 3.616 3.639 3.570 3.576 17,470,460 +0.03(+0.75%)
Sep 19, 2016 3.586 3.626 3.543 3.550 20,547,994 +0.03(+0.75%)
Sep 16, 2016 3.557 3.563 3.475 3.523 41,382,684 -0.06(-1.67%)
Sep 15, 2016 3.507 3.605 3.464 3.583 30,383,022 +0.10(+2.86%)
Sep 14, 2016 3.484 3.537 3.467 3.484 26,075,380 -0.01(-0.19%)
Sep 13, 2016 3.573 3.593 3.462 3.490 40,875,744 -0.16(-4.36%)
Sep 12, 2016 3.513 3.656 3.487 3.649 35,491,376 +0.10(+2.90%)
Sep 09, 2016 3.666 3.669 3.547 3.547 45,411,200 -0.24(-6.31%)
Sep 08, 2016 3.835 3.842 3.769 3.785 61,159,756 -0.01(-0.35%)
Sep 07, 2016 3.809 3.815 3.722 3.799 60,085,284 -0.04(-0.95%)
Sep 06, 2016 3.742 3.835 3.719 3.835 36,827,016 +0.08(+2.21%)
Sep 02, 2016 3.749 3.752 3.752 3.752 63,939,908 +0.06(+1.53%)
Sep 01, 2016 3.649 3.742 3.616 3.696 51,419,656 +0.02(+0.58%)
Aug 31, 2016 3.767 3.767 3.618 3.674 74,604,400 -0.07(-1.77%)
Aug 30, 2016 3.711 3.744 3.676 3.741 23,487,280 +0.01(+0.36%)
Aug 29, 2016 3.628 3.747 3.621 3.727 28,007,624 +0.09(+2.46%)
Aug 26, 2016 3.664 3.762 3.578 3.638 55,895,636 +0.02(+0.64%)
Aug 25, 2016 3.648 3.668 3.601 3.615 36,260,628 -0.03(-0.73%)
Aug 24, 2016 3.615 3.673 3.585 3.641 31,244,000 -0.00(-0.09%)
Aug 23, 2016 3.734 3.764 3.640 3.645 36,504,228 -0.04(-0.99%)
Aug 22, 2016 3.731 3.731 3.658 3.681 24,677,968 -0.07(-1.77%)
Aug 19, 2016 3.734 3.761 3.684 3.747 28,043,336 -0.01(-0.35%)
Aug 18, 2016 3.777 3.782 3.708 3.761 33,742,980 -0.02(-0.61%)
Aug 17, 2016 3.724 3.794 3.684 3.784 41,257,188 +0.03(+0.88%)
Aug 16, 2016 3.787 3.810 3.747 3.751 34,548,300 -0.03(-0.79%)
Aug 15, 2016 3.754 3.794 3.737 3.781 34,714,248 +0.08(+2.18%)
Aug 12, 2016 3.693 3.759 3.682 3.700 39,289,476 -0.03(-0.70%)
Aug 11, 2016 3.657 3.729 3.657 3.726 39,413,564 +0.09(+2.43%)
Aug 10, 2016 3.687 3.713 3.585 3.638 35,821,896 -0.03(-0.72%)
Aug 09, 2016 3.644 3.710 3.644 3.664 39,170,080 +0.05(+1.36%)
Aug 08, 2016 3.615 3.674 3.601 3.615 45,954,440 -0.03(-0.81%)
Aug 05, 2016 3.667 3.677 3.572 3.644 68,403,456 +0.01(+0.27%)
Aug 04, 2016 3.608 3.687 3.592 3.634 64,834,928 +0.08(+2.31%)
Aug 03, 2016 3.401 3.556 3.367 3.552 65,143,152 +0.15(+4.54%)
Aug 02, 2016 3.457 3.477 3.372 3.398 71,302,264 +0.04(+1.07%)
Aug 01, 2016 3.415 3.418 3.342 3.362 29,400,364 -0.06(-1.87%)
Jul 29, 2016 3.334 3.443 3.331 3.426 40,718,820 +0.13(+4.08%)
Jul 28, 2016 3.324 3.344 3.288 3.292 35,530,344 -0.07(-2.05%)
Jul 27, 2016 3.367 3.410 3.344 3.361 40,952,968 +0.00(+0.00%)
Jul 26, 2016 3.384 3.410 3.351 3.361 32,022,586 -0.02(-0.49%)
Jul 25, 2016 3.423 3.436 3.351 3.377 28,730,232 -0.07(-1.90%)
Jul 22, 2016 3.387 3.452 3.370 3.443 31,118,496 +0.05(+1.35%)
Jul 21, 2016 3.452 3.482 3.328 3.397 45,640,716 -0.08(-2.26%)
Jul 20, 2016 3.420 3.492 3.390 3.475 41,017,784 +0.07(+2.12%)
Jul 19, 2016 3.393 3.424 3.372 3.403 24,492,244 -0.03(-0.76%)
Jul 18, 2016 3.374 3.446 3.364 3.429 25,505,520 +0.05(+1.55%)
Jul 15, 2016 3.357 3.393 3.318 3.377 37,935,348 +0.01(+0.39%)
Jul 14, 2016 3.387 3.423 3.346 3.364 43,527,420 +0.10(+3.01%)
Jul 13, 2016 3.206 3.269 3.177 3.265 32,024,884 +0.07(+2.05%)
Jul 12, 2016 3.249 3.285 3.174 3.200 48,714,048 +0.01(+0.21%)
Jul 11, 2016 3.184 3.223 3.180 3.193 28,431,020 +0.01(+0.31%)
Jul 08, 2016 3.131 3.193 3.023 3.184 34,282,380 +0.16(+5.31%)
Jul 07, 2016 3.029 3.095 3.020 3.023 41,309,032 -0.01(-0.32%)
Jul 06, 2016 2.990 3.046 2.954 3.033 35,603,892 -0.01(-0.27%)
Jul 05, 2016 3.054 3.077 3.015 3.041 40,572,088 -0.10(-3.03%)
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.