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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.076 4.076 4.076 0 -0.03(-0.68%)
Dec 29, 2016 4.048 4.124 4.044 4.104 22,975,558 +0.06(+1.57%)
Dec 28, 2016 3.953 4.054 3.945 4.040 34,825,912 +0.11(+2.83%)
Dec 27, 2016 3.937 3.951 3.898 3.929 32,833,796 +0.02(+0.41%)
Dec 23, 2016 3.913 3.913 3.913 0 +0.11(+2.79%)
Dec 22, 2016 3.744 3.827 3.727 3.807 37,443,044 +0.09(+2.43%)
Dec 21, 2016 3.764 3.768 3.709 3.717 19,506,484 +0.02(+0.53%)
Dec 20, 2016 3.717 3.731 3.630 3.697 40,917,816 +0.11(+3.07%)
Dec 19, 2016 3.740 3.740 3.579 3.587 59,131,884 -0.07(-2.04%)
Dec 16, 2016 3.752 3.776 3.658 3.662 36,666,952 -0.12(-3.22%)
Dec 15, 2016 3.784 3.827 3.691 3.784 72,248,704 -0.00(-0.10%)
Dec 14, 2016 3.902 3.925 3.774 3.788 57,920,048 -0.09(-2.33%)
Dec 13, 2016 3.870 3.917 3.819 3.878 53,676,136 +0.08(+2.07%)
Dec 12, 2016 3.902 3.921 3.796 3.799 38,637,760 -0.16(-4.07%)
Dec 09, 2016 3.949 4.004 3.937 3.961 43,857,628 +0.03(+0.70%)
Dec 08, 2016 3.941 3.973 3.917 3.933 35,381,880 -0.00(-0.10%)
Dec 07, 2016 3.976 3.988 3.890 3.937 34,717,036 -0.02(-0.50%)
Dec 06, 2016 3.870 3.992 3.855 3.957 20,292,322 +0.05(+1.31%)
Dec 05, 2016 3.847 3.910 3.837 3.906 19,818,466 +0.06(+1.64%)
Dec 02, 2016 3.866 3.914 3.827 3.843 26,540,588 +0.03(+0.83%)
Dec 01, 2016 3.957 3.965 3.805 3.811 48,145,376 -0.25(-6.27%)
Nov 30, 2016 4.129 4.180 4.066 4.066 39,721,280 +0.03(+0.78%)
Nov 29, 2016 4.066 4.098 4.011 4.035 21,367,676 -0.06(-1.44%)
Nov 28, 2016 4.023 4.145 3.995 4.094 35,697,412 +0.08(+1.96%)
Nov 25, 2016 4.003 4.031 3.987 4.015 13,702,096 -0.10(-2.39%)
Nov 23, 2016 4.113 4.113 4.113 0 -0.07(-1.78%)
Nov 22, 2016 4.263 4.267 4.125 4.188 27,244,126 +0.00(+0.00%)
Nov 21, 2016 4.176 4.204 4.145 4.188 20,695,810 +0.11(+2.80%)
Nov 18, 2016 4.137 4.164 4.054 4.074 26,928,164 +0.05(+1.27%)
Nov 17, 2016 4.117 4.147 4.007 4.023 31,106,554 -0.11(-2.76%)
Nov 16, 2016 4.058 4.164 4.023 4.137 50,491,840 -0.03(-0.66%)
Nov 15, 2016 3.999 4.180 3.995 4.164 40,134,084 +0.20(+5.06%)
Nov 14, 2016 3.972 4.003 3.871 3.964 61,574,288 -0.09(-2.23%)
Nov 11, 2016 3.976 4.086 3.860 4.054 51,272,984 -0.04(-0.87%)
Nov 10, 2016 4.231 4.290 4.023 4.090 64,646,736 -0.41(-9.01%)
Nov 09, 2016 4.518 4.640 4.487 4.495 53,195,960 -0.22(-4.59%)
Nov 08, 2016 4.660 4.792 4.605 4.711 28,881,982 +0.02(+0.50%)
Nov 07, 2016 4.648 4.705 4.613 4.687 36,960,864 +0.24(+5.39%)
Nov 04, 2016 4.428 4.550 4.390 4.447 36,125,828 +0.02(+0.35%)
Nov 03, 2016 4.522 4.596 4.420 4.432 35,621,708 -0.03(-0.62%)
Nov 02, 2016 4.503 4.532 4.387 4.459 28,244,586 -0.06(-1.39%)
Nov 01, 2016 4.695 4.703 4.459 4.522 60,353,652 -0.17(-3.58%)
Oct 31, 2016 4.741 4.757 4.678 4.690 61,528,828 +0.15(+3.29%)
Oct 28, 2016 4.564 4.608 4.486 4.541 31,893,138 -0.01(-0.26%)
Oct 27, 2016 4.557 4.627 4.513 4.553 42,368,992 +0.06(+1.22%)
Oct 26, 2016 4.462 4.543 4.446 4.498 26,185,268 -0.02(-0.52%)
Oct 25, 2016 4.490 4.543 4.427 4.521 24,904,126 +0.02(+0.44%)
Oct 24, 2016 4.564 4.564 4.502 4.502 18,358,290 -0.02(-0.43%)
Oct 21, 2016 4.482 4.535 4.482 4.521 20,359,154 -0.02(-0.43%)
Oct 20, 2016 4.458 4.580 4.450 4.541 24,492,800 +0.06(+1.32%)
Oct 19, 2016 4.525 4.545 4.466 4.482 33,587,052 -0.06(-1.30%)
Oct 18, 2016 4.494 4.557 4.407 4.541 33,167,624 +0.12(+2.63%)
Oct 17, 2016 4.346 4.428 4.342 4.425 48,272,144 +0.06(+1.48%)
Oct 14, 2016 4.364 4.384 4.332 4.360 33,099,642 +0.04(+0.99%)
Oct 13, 2016 4.210 4.332 4.167 4.317 35,498,968 +0.10(+2.37%)
Oct 12, 2016 4.210 4.280 4.178 4.217 24,400,014 -0.03(-0.67%)
Oct 11, 2016 4.207 4.250 4.187 4.246 38,856,848 +0.01(+0.17%)
Oct 10, 2016 4.267 4.289 4.216 4.239 31,759,438 +0.01(+0.25%)
Oct 07, 2016 4.228 4.257 4.149 4.228 35,041,332 +0.05(+1.11%)
Oct 06, 2016 4.135 4.196 4.110 4.182 30,659,364 +0.03(+0.69%)
Oct 05, 2016 4.078 4.164 4.064 4.153 35,376,576 +0.14(+3.47%)
Oct 04, 2016 4.057 4.074 3.992 4.014 61,065,448 -0.05(-1.14%)
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.