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 )

6.000 -0.100 (-1.64%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 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 (%)
May 31, 2016 2.679 2.722 2.588 2.620 54,763,968 -0.08(-2.79%)
May 27, 2016 2.715 2.696 2.696 2.696 29,423,536 -0.06(-2.14%)
May 26, 2016 2.738 2.797 2.735 2.755 15,821,838 +0.03(+0.96%)
May 25, 2016 2.787 2.807 2.715 2.728 31,063,442 -0.02(-0.60%)
May 24, 2016 2.827 2.833 2.715 2.745 28,088,876 +0.00(+0.12%)
May 23, 2016 2.715 2.794 2.699 2.741 57,539,872 -0.05(-1.76%)
May 20, 2016 2.833 2.856 2.781 2.791 41,250,852 +0.01(+0.35%)
May 19, 2016 2.758 2.794 2.719 2.781 38,499,848 -0.04(-1.39%)
May 18, 2016 2.787 2.895 2.771 2.820 50,604,704 -0.02(-0.58%)
May 17, 2016 2.869 2.869 2.804 2.836 35,134,300 -0.05(-1.70%)
May 16, 2016 2.912 2.951 2.882 2.885 38,253,584 +0.00(+0.00%)
May 13, 2016 3.020 3.029 2.879 2.885 40,178,620 -0.18(-5.97%)
May 12, 2016 3.072 3.103 2.987 3.069 49,125,488 +0.00(+0.00%)
May 11, 2016 3.121 3.128 3.026 3.069 92,859,432 +0.02(+0.75%)
May 10, 2016 2.902 3.046 2.895 3.046 73,642,536 +0.22(+7.88%)
May 09, 2016 2.794 2.841 2.630 2.823 85,443,344 +0.01(+0.23%)
May 06, 2016 2.768 2.836 2.756 2.817 36,362,080 +0.03(+1.18%)
May 05, 2016 2.872 2.895 2.746 2.784 52,949,968 -0.06(-2.18%)
May 04, 2016 2.771 2.856 2.751 2.846 48,071,940 +0.09(+3.33%)
May 03, 2016 2.820 2.836 2.741 2.755 106,327,448 -0.20(-6.76%)
May 02, 2016 3.033 3.046 2.951 2.954 59,035,388 -0.16(-5.21%)
Apr 29, 2016 3.143 3.201 3.056 3.116 62,380,204 +0.01(+0.42%)
Apr 28, 2016 3.090 3.193 3.077 3.103 53,529,000 -0.01(-0.32%)
Apr 27, 2016 3.077 3.116 3.041 3.113 75,379,928 +0.10(+3.48%)
Apr 26, 2016 2.901 3.015 2.865 3.008 56,378,928 +0.13(+4.66%)
Apr 25, 2016 2.920 2.923 2.853 2.874 29,939,068 -0.02(-0.68%)
Apr 22, 2016 2.897 2.946 2.871 2.894 67,045,336 -0.07(-2.32%)
Apr 21, 2016 2.989 3.012 2.943 2.963 57,547,980 -0.02(-0.66%)
Apr 20, 2016 2.972 2.992 2.936 2.982 69,592,096 -0.06(-1.83%)
Apr 19, 2016 2.989 3.051 2.982 3.038 65,674,452 +0.08(+2.65%)
Apr 18, 2016 2.940 3.018 2.930 2.959 69,217,424 -0.08(-2.58%)
Apr 15, 2016 3.044 3.061 2.997 3.038 77,752,544 -0.01(-0.32%)
Apr 14, 2016 3.136 3.146 3.010 3.048 64,744,676 -0.10(-3.32%)
Apr 13, 2016 3.156 3.167 3.097 3.152 70,685,440 +0.05(+1.58%)
Apr 12, 2016 2.976 3.110 2.963 3.103 71,307,048 +0.13(+4.52%)
Apr 11, 2016 2.966 3.025 2.957 2.969 68,215,112 +0.10(+3.54%)
Apr 08, 2016 2.757 2.878 2.747 2.868 85,721,960 +0.25(+9.35%)
Apr 07, 2016 2.623 2.665 2.600 2.623 36,884,172 -0.01(-0.50%)
Apr 06, 2016 2.645 2.678 2.600 2.636 43,377,200 -0.06(-2.18%)
Apr 05, 2016 2.675 2.740 2.629 2.695 54,065,624 -0.03(-0.96%)
Apr 04, 2016 2.799 2.840 2.717 2.721 47,975,596 -0.15(-5.13%)
Apr 01, 2016 2.763 2.881 2.745 2.868 35,586,684 +0.06(+2.15%)
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%)
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.