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 )

6.485 +0.105 (+1.65%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 7, 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 (%)
Sep 30, 2016 3.667 3.676 3.598 3.628 36,330,756 +0.00(+0.09%)
Sep 29, 2016 3.757 3.777 3.611 3.624 30,366,714 -0.14(-3.62%)
Sep 28, 2016 3.724 3.773 3.667 3.760 24,095,930 +0.04(+1.07%)
Sep 27, 2016 3.651 3.727 3.621 3.720 41,598,812 +0.07(+2.00%)
Sep 26, 2016 3.641 3.681 3.616 3.647 36,365,372 -0.03(-0.81%)
Sep 23, 2016 3.700 3.729 3.657 3.677 20,403,958 -0.04(-1.16%)
Sep 22, 2016 3.740 3.797 3.677 3.720 30,242,402 +0.04(+1.17%)
Sep 21, 2016 3.628 3.687 3.546 3.677 35,927,724 +0.10(+2.88%)
Sep 20, 2016 3.614 3.637 3.568 3.574 17,480,028 +0.03(+0.75%)
Sep 19, 2016 3.584 3.624 3.541 3.548 20,559,248 +0.03(+0.75%)
Sep 16, 2016 3.555 3.561 3.473 3.521 41,405,344 -0.06(-1.67%)
Sep 15, 2016 3.505 3.603 3.462 3.581 30,399,660 +0.10(+2.86%)
Sep 14, 2016 3.482 3.535 3.465 3.482 26,089,660 -0.01(-0.19%)
Sep 13, 2016 3.571 3.591 3.460 3.488 40,898,128 -0.16(-4.36%)
Sep 12, 2016 3.511 3.654 3.485 3.647 35,510,812 +0.10(+2.90%)
Sep 09, 2016 3.664 3.667 3.545 3.545 45,436,068 -0.24(-6.31%)
Sep 08, 2016 3.833 3.840 3.767 3.783 61,193,248 -0.01(-0.35%)
Sep 07, 2016 3.807 3.813 3.720 3.797 60,118,188 -0.04(-0.95%)
Sep 06, 2016 3.740 3.833 3.717 3.833 36,847,184 +0.08(+2.21%)
Sep 02, 2016 3.747 3.750 3.750 3.750 63,974,924 +0.06(+1.53%)
Sep 01, 2016 3.647 3.740 3.614 3.694 51,447,816 +0.02(+0.58%)
Aug 31, 2016 3.765 3.765 3.616 3.672 74,645,280 -0.07(-1.77%)
Aug 30, 2016 3.709 3.742 3.674 3.739 23,500,150 +0.01(+0.36%)
Aug 29, 2016 3.626 3.745 3.619 3.725 28,022,970 +0.09(+2.46%)
Aug 26, 2016 3.662 3.760 3.576 3.636 55,926,264 +0.02(+0.64%)
Aug 25, 2016 3.646 3.666 3.599 3.613 36,280,500 -0.03(-0.73%)
Aug 24, 2016 3.613 3.671 3.583 3.639 31,261,120 -0.00(-0.09%)
Aug 23, 2016 3.732 3.762 3.638 3.643 36,524,232 -0.04(-0.99%)
Aug 22, 2016 3.729 3.729 3.656 3.679 24,691,490 -0.07(-1.77%)
Aug 19, 2016 3.732 3.759 3.682 3.745 28,058,702 -0.01(-0.35%)
Aug 18, 2016 3.775 3.780 3.706 3.759 33,761,472 -0.02(-0.61%)
Aug 17, 2016 3.722 3.792 3.682 3.782 41,279,796 +0.03(+0.88%)
Aug 16, 2016 3.785 3.808 3.745 3.749 34,567,228 -0.03(-0.79%)
Aug 15, 2016 3.752 3.792 3.735 3.778 34,733,272 +0.08(+2.18%)
Aug 12, 2016 3.691 3.757 3.680 3.698 39,310,996 -0.03(-0.70%)
Aug 11, 2016 3.655 3.727 3.655 3.724 39,435,152 +0.09(+2.43%)
Aug 10, 2016 3.685 3.711 3.583 3.636 35,841,516 -0.03(-0.72%)
Aug 09, 2016 3.642 3.708 3.642 3.662 39,191,536 +0.05(+1.36%)
Aug 08, 2016 3.613 3.672 3.599 3.613 45,979,612 -0.03(-0.81%)
Aug 05, 2016 3.665 3.675 3.570 3.642 68,440,920 +0.01(+0.27%)
Aug 04, 2016 3.606 3.685 3.590 3.632 64,870,440 +0.08(+2.31%)
Aug 03, 2016 3.400 3.554 3.365 3.550 65,178,832 +0.15(+4.54%)
Aug 02, 2016 3.455 3.475 3.370 3.396 71,341,320 +0.04(+1.07%)
Aug 01, 2016 3.413 3.416 3.341 3.360 29,416,468 -0.06(-1.87%)
Jul 29, 2016 3.333 3.441 3.329 3.424 40,741,112 +0.13(+4.08%)
Jul 28, 2016 3.323 3.342 3.287 3.290 35,549,792 -0.07(-2.05%)
Jul 27, 2016 3.365 3.408 3.342 3.359 40,975,384 +0.00(+0.00%)
Jul 26, 2016 3.382 3.408 3.349 3.359 32,040,116 -0.02(-0.49%)
Jul 25, 2016 3.421 3.434 3.349 3.375 28,745,958 -0.07(-1.90%)
Jul 22, 2016 3.385 3.450 3.369 3.441 31,135,532 +0.05(+1.35%)
Jul 21, 2016 3.450 3.480 3.326 3.395 45,665,700 -0.08(-2.26%)
Jul 20, 2016 3.418 3.490 3.388 3.473 41,040,236 +0.07(+2.12%)
Jul 19, 2016 3.391 3.423 3.370 3.401 24,505,650 -0.03(-0.76%)
Jul 18, 2016 3.372 3.444 3.362 3.428 25,519,482 +0.05(+1.55%)
Jul 15, 2016 3.355 3.391 3.316 3.375 37,956,116 +0.01(+0.39%)
Jul 14, 2016 3.385 3.421 3.344 3.362 43,551,248 +0.10(+3.01%)
Jul 13, 2016 3.205 3.267 3.175 3.264 32,042,414 +0.07(+2.05%)
Jul 12, 2016 3.247 3.283 3.172 3.198 48,740,716 +0.01(+0.21%)
Jul 11, 2016 3.182 3.221 3.178 3.192 28,446,584 +0.01(+0.31%)
Jul 08, 2016 3.129 3.192 3.021 3.182 34,301,148 +0.16(+5.31%)
Jul 07, 2016 3.028 3.093 3.018 3.021 41,331,648 -0.01(-0.32%)
Jul 06, 2016 2.988 3.044 2.952 3.031 35,623,384 -0.01(-0.27%)
Jul 05, 2016 3.052 3.075 3.013 3.039 40,594,312 -0.09(-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.