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 )

6.100 +0.120 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2016 2.883 2.896 2.794 2.808 55,686,028 -0.07(-2.39%)
Mar 30, 2016 2.883 2.938 2.857 2.876 47,052,136 +0.02(+0.80%)
Mar 29, 2016 2.804 2.896 2.742 2.853 82,223,920 +0.01(+0.46%)
Mar 28, 2016 2.863 2.863 2.821 2.840 62,774,772 +0.11(+4.07%)
Mar 24, 2016 2.723 2.729 2.729 2.729 89,061,432 -0.03(-1.07%)
Mar 23, 2016 2.860 2.860 2.732 2.759 64,075,204 -0.16(-5.59%)
Mar 22, 2016 2.951 2.968 2.907 2.922 66,556,272 -0.06(-1.97%)
Mar 21, 2016 2.964 3.007 2.925 2.981 50,802,212 -0.01(-0.22%)
Mar 18, 2016 2.925 2.997 2.899 2.987 80,633,384 +0.06(+1.90%)
Mar 17, 2016 2.893 2.991 2.765 2.932 145,158,368 +0.35(+13.54%)
Mar 16, 2016 2.549 2.598 2.458 2.582 134,068,176 -0.07(-2.71%)
Mar 15, 2016 2.729 2.783 2.605 2.654 108,502,192 -0.22(-7.62%)
Mar 14, 2016 2.909 2.989 2.860 2.873 77,524,792 -0.06(-1.90%)
Mar 11, 2016 2.883 2.974 2.876 2.928 68,927,192 +0.05(+1.82%)
Mar 10, 2016 2.742 2.915 2.716 2.876 80,888,840 +0.15(+5.39%)
Mar 09, 2016 2.844 2.844 2.716 2.729 86,517,536 -0.03(-1.18%)
Mar 08, 2016 2.739 2.809 2.675 2.762 73,400,936 +0.07(+2.42%)
Mar 07, 2016 2.628 2.703 2.615 2.696 61,987,212 -0.05(-1.90%)
Mar 04, 2016 2.726 2.788 2.644 2.749 230,808,416 +0.19(+7.54%)
Mar 03, 2016 2.370 2.559 2.352 2.556 105,799,800 +0.28(+12.36%)
Mar 02, 2016 2.167 2.281 2.164 2.275 71,536,816 +0.08(+3.88%)
Mar 01, 2016 2.072 2.193 2.062 2.190 63,126,856 +0.13(+6.42%)
Feb 29, 2016 2.054 2.077 2.033 2.058 48,251,768 +0.05(+2.61%)
Feb 26, 2016 2.051 2.058 1.979 2.005 25,027,200 -0.02(-0.81%)
Feb 25, 2016 2.051 2.059 1.992 2.022 29,246,880 +0.00(+0.00%)
Feb 24, 2016 1.970 2.035 1.953 2.022 32,351,794 -0.00(-0.16%)
Feb 23, 2016 2.058 2.061 2.019 2.025 40,951,732 -0.05(-2.52%)
Feb 22, 2016 2.035 2.087 2.028 2.077 56,690,612 +0.12(+6.00%)
Feb 19, 2016 1.914 1.970 1.898 1.960 40,318,880 +0.05(+2.46%)
Feb 18, 2016 1.944 1.954 1.909 1.913 44,463,344 -0.09(-4.44%)
Feb 17, 2016 1.979 2.051 1.943 2.002 64,753,084 +0.06(+2.94%)
Feb 16, 2016 1.948 1.968 1.916 1.944 57,646,328 +0.01(+0.66%)
Feb 12, 2016 1.919 1.932 1.932 1.932 39,331,480 +0.03(+1.50%)
Feb 11, 2016 1.935 1.948 1.881 1.903 40,620,752 -0.08(-4.01%)
Feb 10, 2016 1.951 2.005 1.922 1.983 40,645,352 +0.05(+2.80%)
Feb 09, 2016 1.929 1.954 1.871 1.929 43,806,716 -0.02(-0.98%)
Feb 08, 2016 1.992 2.002 1.922 1.948 32,036,788 -0.06(-3.01%)
Feb 05, 2016 2.024 2.040 1.995 2.008 64,842,920 -0.01(-0.63%)
Feb 04, 2016 1.973 2.072 1.963 2.021 61,055,832 +0.05(+2.42%)
Feb 03, 2016 1.916 1.973 1.909 1.973 41,535,496 +0.14(+7.63%)
Feb 02, 2016 1.909 1.916 1.830 1.833 78,266,312 -0.21(-10.26%)
Feb 01, 2016 1.941 2.059 1.922 2.043 65,612,912 +0.05(+2.29%)
Jan 29, 2016 1.915 1.997 1.899 1.997 59,391,332 +0.15(+8.08%)
Jan 28, 2016 1.867 1.875 1.829 1.848 37,085,940 +0.02(+0.87%)
Jan 27, 2016 1.829 1.861 1.810 1.832 48,855,736 +0.00(+0.17%)
Jan 26, 2016 1.781 1.835 1.769 1.829 31,050,900 +0.04(+2.49%)
Jan 25, 2016 1.810 1.823 1.770 1.784 28,725,956 -0.04(-2.26%)
Jan 22, 2016 1.791 1.831 1.781 1.826 37,963,632 +0.08(+4.74%)
Jan 21, 2016 1.769 1.781 1.740 1.743 63,082,316 -0.06(-3.17%)
Jan 20, 2016 1.781 1.819 1.746 1.800 54,419,960 -0.03(-1.56%)
Jan 19, 2016 1.858 1.877 1.807 1.829 37,598,872 -0.03(-1.37%)
Jan 15, 2016 1.851 1.854 1.854 1.854 35,807,700 -0.08(-4.10%)
Jan 14, 2016 1.889 1.943 1.851 1.934 64,088,108 +0.04(+2.18%)
Jan 13, 2016 1.956 1.969 1.886 1.892 30,533,584 -0.05(-2.46%)
Jan 12, 2016 1.946 1.956 1.902 1.940 34,987,688 +0.03(+1.50%)
Jan 11, 2016 1.959 1.967 1.889 1.912 40,502,316 -0.00(-0.17%)
Jan 08, 2016 1.965 1.969 1.912 1.915 62,478,136 +0.00(+0.00%)
Jan 07, 2016 1.959 1.975 1.915 1.915 47,457,920 -0.06(-3.05%)
Jan 06, 2016 1.962 2.029 1.954 1.975 55,152,160 -0.02(-0.80%)
Jan 05, 2016 1.994 1.994 1.962 1.991 37,035,364 +0.02(+0.80%)
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.