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

6.940 +0.004 (+0.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.057 2.080 2.035 2.060 48,198,612 +0.05(+2.61%)
Feb 26, 2016 2.053 2.060 1.982 2.008 24,999,630 -0.02(-0.81%)
Feb 25, 2016 2.053 2.062 1.995 2.024 29,214,660 +0.00(+0.00%)
Feb 24, 2016 1.972 2.037 1.955 2.024 32,316,154 -0.00(-0.16%)
Feb 23, 2016 2.060 2.063 2.021 2.027 40,906,620 -0.05(-2.52%)
Feb 22, 2016 2.037 2.089 2.031 2.080 56,628,156 +0.12(+6.00%)
Feb 19, 2016 1.916 1.972 1.900 1.962 40,274,464 +0.05(+2.46%)
Feb 18, 2016 1.947 1.956 1.912 1.915 44,414,360 -0.09(-4.44%)
Feb 17, 2016 1.982 2.053 1.945 2.004 64,681,752 +0.06(+2.94%)
Feb 16, 2016 1.950 1.970 1.918 1.947 57,582,824 +0.01(+0.66%)
Feb 12, 2016 1.921 1.934 1.934 1.934 39,288,152 +0.03(+1.50%)
Feb 11, 2016 1.937 1.950 1.883 1.905 40,576,004 -0.08(-4.01%)
Feb 10, 2016 1.953 2.007 1.924 1.985 40,600,576 +0.05(+2.80%)
Feb 09, 2016 1.931 1.956 1.873 1.931 43,758,456 -0.02(-0.98%)
Feb 08, 2016 1.994 2.004 1.924 1.950 32,001,496 -0.06(-3.01%)
Feb 05, 2016 2.026 2.042 1.997 2.010 64,771,488 -0.01(-0.63%)
Feb 04, 2016 1.975 2.074 1.966 2.023 60,988,572 +0.05(+2.42%)
Feb 03, 2016 1.918 1.975 1.912 1.975 41,489,740 +0.14(+7.63%)
Feb 02, 2016 1.912 1.918 1.832 1.835 78,180,088 -0.21(-10.26%)
Feb 01, 2016 1.943 2.061 1.924 2.045 65,540,632 +0.05(+2.29%)
Jan 29, 2016 1.917 1.999 1.901 1.999 59,325,912 +0.15(+8.08%)
Jan 28, 2016 1.869 1.877 1.831 1.850 37,045,088 +0.02(+0.87%)
Jan 27, 2016 1.831 1.863 1.812 1.834 48,801,920 +0.00(+0.17%)
Jan 26, 2016 1.783 1.837 1.771 1.831 31,016,698 +0.04(+2.49%)
Jan 25, 2016 1.812 1.825 1.772 1.786 28,694,314 -0.04(-2.26%)
Jan 22, 2016 1.793 1.833 1.783 1.828 37,921,812 +0.08(+4.74%)
Jan 21, 2016 1.771 1.783 1.742 1.745 63,012,832 -0.06(-3.17%)
Jan 20, 2016 1.783 1.821 1.748 1.802 54,360,012 -0.03(-1.56%)
Jan 19, 2016 1.860 1.879 1.809 1.831 37,557,456 -0.03(-1.37%)
Jan 15, 2016 1.853 1.856 1.856 1.856 35,768,260 -0.08(-4.11%)
Jan 14, 2016 1.891 1.945 1.853 1.936 64,017,516 +0.04(+2.18%)
Jan 13, 2016 1.958 1.971 1.888 1.895 30,499,950 -0.05(-2.45%)
Jan 12, 2016 1.949 1.958 1.904 1.942 34,949,148 +0.03(+1.50%)
Jan 11, 2016 1.961 1.969 1.891 1.914 40,457,700 -0.00(-0.17%)
Jan 08, 2016 1.968 1.971 1.914 1.917 62,409,312 +0.00(+0.00%)
Jan 07, 2016 1.961 1.977 1.917 1.917 47,405,644 -0.06(-3.05%)
Jan 06, 2016 1.964 2.031 1.957 1.977 55,091,412 -0.02(-0.80%)
Jan 05, 2016 1.996 1.996 1.964 1.993 36,994,568 +0.02(+0.80%)
Jan 04, 2016 2.022 2.028 1.964 1.977 81,200,408 -0.09(-4.40%)
Dec 31, 2015 2.071 2.068 2.068 2.068 23,936,508 -0.02(-0.91%)
Dec 30, 2015 2.103 2.113 2.062 2.087 34,532,096 -0.07(-3.10%)
Dec 29, 2015 2.179 2.186 2.135 2.154 32,351,912 +0.00(+0.15%)
Dec 28, 2015 2.151 2.183 2.132 2.151 57,816,588 +0.02(+0.89%)
Dec 24, 2015 2.135 2.132 2.132 2.132 12,773,902 +0.00(+0.15%)
Dec 23, 2015 2.106 2.132 2.095 2.129 31,207,118 +0.03(+1.21%)
Dec 22, 2015 2.103 2.116 2.068 2.103 45,543,704 +0.04(+2.00%)
Dec 21, 2015 2.135 2.149 2.059 2.062 58,249,532 -0.06(-2.70%)
Dec 18, 2015 2.249 2.262 2.119 2.119 132,174,984 -0.17(-7.49%)
Dec 17, 2015 2.332 2.354 2.287 2.291 45,076,344 -0.03(-1.10%)
Dec 16, 2015 2.224 2.326 2.179 2.316 78,407,656 +0.01(+0.41%)
Dec 15, 2015 2.345 2.351 2.297 2.306 29,775,630 +0.01(+0.55%)
Dec 14, 2015 2.294 2.306 2.265 2.294 43,729,824 -0.03(-1.23%)
Dec 11, 2015 2.345 2.367 2.313 2.322 49,889,572 -0.02(-0.95%)
Dec 10, 2015 2.405 2.432 2.335 2.345 46,446,760 -0.10(-4.25%)
Dec 09, 2015 2.427 2.455 2.387 2.449 100,333,592 +0.11(+4.86%)
Dec 08, 2015 2.275 2.341 2.237 2.335 127,893,544 +0.02(+0.82%)
Dec 07, 2015 2.379 2.389 2.304 2.316 40,698,924 -0.04(-1.61%)
Dec 04, 2015 2.332 2.373 2.302 2.354 45,352,932 -0.03(-1.45%)
Dec 03, 2015 2.401 2.430 2.373 2.389 82,455,048 +0.12(+5.29%)
Dec 02, 2015 2.262 2.275 2.177 2.269 103,283,680 +0.02(+0.70%)
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.