Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 4.883 4.918 4.827 4.842 22,801,630 -0.05(-1.01%)
Feb 27, 2017 4.872 4.933 4.848 4.891 16,971,764 +0.04(+0.86%)
Feb 24, 2017 4.883 4.899 4.843 4.849 20,775,974 -0.12(-2.36%)
Feb 23, 2017 5.114 5.114 4.936 4.967 28,542,860 -0.07(-1.35%)
Feb 22, 2017 4.967 5.035 4.952 5.035 17,789,000 +0.04(+0.83%)
Feb 21, 2017 4.974 4.997 4.914 4.993 31,096,332 +0.12(+2.54%)
Feb 17, 2017 4.870 4.870 4.870 0 -0.04(-0.76%)
Feb 16, 2017 5.063 5.070 4.877 4.907 40,863,240 -0.12(-2.29%)
Feb 15, 2017 4.877 5.048 4.821 5.022 46,739,104 +0.22(+4.64%)
Feb 14, 2017 4.747 4.807 4.704 4.799 32,379,730 +0.05(+1.10%)
Feb 13, 2017 4.751 4.766 4.693 4.747 28,844,480 -0.04(-0.85%)
Feb 10, 2017 4.729 4.795 4.721 4.788 20,402,452 +0.07(+1.50%)
Feb 09, 2017 4.755 4.807 4.706 4.717 30,868,728 -0.02(-0.39%)
Feb 08, 2017 4.573 4.755 4.561 4.736 49,297,544 +0.17(+3.74%)
Feb 07, 2017 4.613 4.632 4.565 4.565 38,109,148 +0.07(+1.49%)
Feb 06, 2017 4.521 4.576 4.498 4.498 21,649,336 -0.03(-0.66%)
Feb 03, 2017 4.513 4.591 4.502 4.528 38,772,584 +0.06(+1.33%)
Feb 02, 2017 4.457 4.491 4.424 4.469 27,453,804 +0.03(+0.59%)
Feb 01, 2017 4.398 4.476 4.394 4.443 32,315,116 +0.06(+1.31%)
Jan 31, 2017 4.415 4.430 4.352 4.385 25,714,202 -0.04(-0.92%)
Jan 30, 2017 4.430 4.448 4.389 4.426 24,766,478 -0.06(-1.24%)
Jan 27, 2017 4.489 4.537 4.467 4.482 30,219,656 -0.03(-0.58%)
Jan 26, 2017 4.452 4.508 4.404 4.508 49,046,984 -0.00(-0.08%)
Jan 25, 2017 4.467 4.522 4.448 4.511 44,178,156 +0.09(+2.10%)
Jan 24, 2017 4.367 4.433 4.355 4.418 40,524,936 -0.04(-0.83%)
Jan 23, 2017 4.307 4.456 4.292 4.456 34,684,508 +0.18(+4.17%)
Jan 20, 2017 4.277 4.287 4.212 4.277 27,644,512 +0.05(+1.23%)
Jan 19, 2017 4.277 4.281 4.185 4.225 27,031,840 +0.02(+0.44%)
Jan 18, 2017 4.229 4.259 4.192 4.207 23,719,446 -0.05(-1.13%)
Jan 17, 2017 4.170 4.281 4.151 4.255 31,252,342 +0.09(+2.14%)
Jan 13, 2017 4.166 4.166 4.166 0 -0.11(-2.52%)
Jan 12, 2017 4.266 4.296 4.225 4.274 36,877,772 +0.03(+0.61%)
Jan 11, 2017 4.099 4.248 4.073 4.248 35,072,276 +0.10(+2.51%)
Jan 10, 2017 4.192 4.214 4.118 4.144 24,615,106 -0.00(-0.09%)
Jan 09, 2017 4.140 4.175 4.114 4.147 23,620,344 +0.03(+0.63%)
Jan 06, 2017 4.107 4.159 4.084 4.121 45,829,676 -0.01(-0.36%)
Jan 05, 2017 4.047 4.173 4.043 4.136 61,021,340 +0.11(+2.77%)
Jan 04, 2017 4.010 4.049 3.995 4.025 28,457,330 +0.05(+1.31%)
Jan 03, 2017 3.906 3.980 3.906 3.973 37,770,380 +0.16(+4.09%)
Dec 30, 2016 3.817 3.817 3.817 0 -0.02(-0.63%)
Dec 29, 2016 3.789 3.860 3.786 3.841 24,545,648 +0.06(+1.57%)
Dec 28, 2016 3.700 3.795 3.693 3.782 37,205,824 +0.10(+2.83%)
Dec 27, 2016 3.685 3.698 3.648 3.678 35,077,572 +0.01(+0.41%)
Dec 23, 2016 3.663 3.663 3.663 0 +0.13(+3.56%)
Dec 22, 2016 3.479 3.555 3.462 3.537 40,304,936 +0.08(+2.43%)
Dec 21, 2016 3.497 3.500 3.446 3.453 20,997,428 +0.02(+0.53%)
Dec 20, 2016 3.453 3.466 3.373 3.435 44,045,292 +0.10(+3.07%)
Dec 19, 2016 3.475 3.475 3.325 3.332 63,651,520 -0.07(-2.04%)
Dec 16, 2016 3.486 3.508 3.398 3.402 39,469,524 -0.11(-3.22%)
Dec 15, 2016 3.515 3.555 3.429 3.515 77,770,904 -0.00(-0.10%)
Dec 14, 2016 3.625 3.647 3.506 3.519 62,347,060 -0.08(-2.33%)
Dec 13, 2016 3.595 3.639 3.548 3.603 57,778,772 +0.07(+2.07%)
Dec 12, 2016 3.625 3.643 3.526 3.530 41,590,968 -0.15(-4.07%)
Dec 09, 2016 3.669 3.720 3.658 3.679 47,209,804 +0.03(+0.70%)
Dec 08, 2016 3.661 3.690 3.639 3.654 38,086,228 -0.00(-0.10%)
Dec 07, 2016 3.694 3.705 3.614 3.658 37,370,572 -0.02(-0.50%)
Dec 06, 2016 3.595 3.709 3.581 3.676 21,843,328 +0.05(+1.31%)
Dec 05, 2016 3.574 3.632 3.564 3.628 21,333,254 +0.06(+1.64%)
Dec 02, 2016 3.592 3.636 3.555 3.570 28,569,170 +0.03(+0.83%)
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.