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

6.750 +0.020 (+0.30%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.253 3.384 3.239 3.352 56,043,584 +0.11(+3.51%)
Jun 29, 2016 3.178 3.253 3.171 3.239 32,227,514 +0.13(+4.23%)
Jun 28, 2016 3.015 3.111 2.997 3.107 39,269,912 +0.21(+7.23%)
Jun 27, 2016 3.029 3.033 2.898 2.898 52,998,596 -0.13(-4.34%)
Jun 24, 2016 3.029 3.113 2.995 3.029 51,601,464 -0.16(-5.01%)
Jun 23, 2016 3.089 3.189 3.054 3.189 34,753,840 +0.16(+5.40%)
Jun 22, 2016 3.061 3.114 3.022 3.026 37,668,384 -0.02(-0.81%)
Jun 21, 2016 3.061 3.068 2.983 3.050 37,337,048 -0.02(-0.58%)
Jun 20, 2016 3.058 3.114 3.058 3.068 34,652,120 +0.08(+2.73%)
Jun 17, 2016 3.015 3.043 2.969 2.986 36,369,544 +0.01(+0.48%)
Jun 16, 2016 2.876 2.983 2.837 2.972 29,018,368 +0.06(+2.07%)
Jun 15, 2016 2.926 2.976 2.855 2.912 42,557,248 +0.01(+0.24%)
Jun 14, 2016 2.990 3.018 2.880 2.905 37,645,344 -0.06(-1.92%)
Jun 13, 2016 2.915 2.994 2.908 2.962 38,676,804 -0.02(-0.60%)
Jun 10, 2016 3.072 3.089 2.976 2.979 50,348,356 -0.19(-6.05%)
Jun 09, 2016 3.178 3.192 3.134 3.171 32,802,274 -0.04(-1.22%)
Jun 08, 2016 3.189 3.235 3.164 3.210 36,884,156 +0.12(+4.03%)
Jun 07, 2016 2.979 3.100 2.978 3.086 44,882,044 +0.09(+2.96%)
Jun 06, 2016 2.990 3.026 2.961 2.997 25,358,218 -0.00(-0.12%)
Jun 03, 2016 2.997 3.022 2.960 3.001 22,808,750 +0.05(+1.81%)
Jun 02, 2016 2.866 2.960 2.852 2.947 31,657,550 +0.05(+1.59%)
Jun 01, 2016 2.834 2.912 2.809 2.901 32,777,328 +0.06(+2.02%)
May 31, 2016 2.908 2.953 2.808 2.844 50,463,784 -0.08(-2.79%)
May 27, 2016 2.947 2.925 2.925 2.925 27,113,136 -0.06(-2.14%)
May 26, 2016 2.972 3.035 2.968 2.989 14,579,473 +0.03(+0.96%)
May 25, 2016 3.025 3.046 2.947 2.961 28,624,274 -0.02(-0.60%)
May 24, 2016 3.067 3.075 2.947 2.979 25,883,278 +0.00(+0.12%)
May 23, 2016 2.947 3.032 2.929 2.975 53,021,716 -0.05(-1.76%)
May 20, 2016 3.075 3.099 3.018 3.028 38,011,744 +0.01(+0.35%)
May 19, 2016 2.993 3.032 2.950 3.018 35,476,760 -0.04(-1.39%)
May 18, 2016 3.025 3.142 3.007 3.060 46,631,112 -0.02(-0.58%)
May 17, 2016 3.114 3.114 3.043 3.078 32,375,478 -0.05(-1.70%)
May 16, 2016 3.160 3.202 3.128 3.131 35,249,828 +0.00(+0.00%)
May 13, 2016 3.277 3.288 3.124 3.131 37,023,708 -0.20(-5.97%)
May 12, 2016 3.334 3.367 3.241 3.330 45,268,048 +0.00(+0.00%)
May 11, 2016 3.387 3.394 3.284 3.330 85,567,912 +0.02(+0.75%)
May 10, 2016 3.149 3.305 3.142 3.305 67,859,960 +0.24(+7.88%)
May 09, 2016 3.032 3.083 2.854 3.064 78,734,144 +0.01(+0.23%)
May 06, 2016 3.003 3.078 2.991 3.057 33,506,852 +0.04(+1.18%)
May 05, 2016 3.117 3.142 2.980 3.021 48,792,220 -0.07(-2.18%)
May 04, 2016 3.007 3.099 2.986 3.089 44,297,228 +0.10(+3.33%)
May 03, 2016 3.060 3.078 2.975 2.989 97,978,392 -0.22(-6.76%)
May 02, 2016 3.291 3.305 3.202 3.206 54,399,800 -0.18(-5.23%)
Apr 29, 2016 3.411 3.475 3.317 3.383 57,469,044 +0.01(+0.42%)
Apr 28, 2016 3.354 3.465 3.340 3.368 49,314,692 -0.01(-0.32%)
Apr 27, 2016 3.340 3.383 3.301 3.379 69,445,312 +0.11(+3.48%)
Apr 26, 2016 3.148 3.273 3.109 3.266 51,940,248 +0.15(+4.66%)
Apr 25, 2016 3.170 3.173 3.097 3.120 27,581,982 -0.02(-0.68%)
Apr 22, 2016 3.145 3.198 3.116 3.141 61,766,892 -0.07(-2.32%)
Apr 21, 2016 3.244 3.269 3.195 3.216 53,017,260 -0.02(-0.66%)
Apr 20, 2016 3.226 3.248 3.187 3.237 64,113,148 -0.06(-1.83%)
Apr 19, 2016 3.244 3.312 3.237 3.297 60,503,940 +0.09(+2.65%)
Apr 18, 2016 3.191 3.276 3.180 3.212 63,767,976 -0.09(-2.58%)
Apr 15, 2016 3.305 3.322 3.253 3.297 71,631,128 -0.01(-0.32%)
Apr 14, 2016 3.404 3.415 3.267 3.308 59,647,364 -0.11(-3.32%)
Apr 13, 2016 3.425 3.438 3.361 3.422 65,120,412 +0.05(+1.58%)
Apr 12, 2016 3.230 3.376 3.216 3.368 65,693,084 +0.15(+4.52%)
Apr 11, 2016 3.219 3.283 3.209 3.223 62,844,576 +0.11(+3.53%)
Apr 08, 2016 2.992 3.124 2.982 3.113 78,973,120 +0.27(+9.35%)
Apr 07, 2016 2.847 2.893 2.822 2.847 33,980,300 -0.01(-0.50%)
Apr 06, 2016 2.872 2.907 2.822 2.861 39,962,136 -0.06(-2.18%)
Apr 05, 2016 2.903 2.974 2.854 2.925 49,809,068 -0.03(-0.96%)
Apr 04, 2016 3.038 3.083 2.950 2.953 44,198,504 -0.16(-5.13%)
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.