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

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.109 2.200 2.092 2.200 53,909,652 +0.16(+8.08%)
Jan 28, 2016 2.057 2.066 2.015 2.036 33,662,996 +0.02(+0.87%)
Jan 27, 2016 2.015 2.050 1.994 2.018 44,346,468 +0.00(+0.17%)
Jan 26, 2016 1.962 2.022 1.948 2.015 28,184,976 +0.05(+2.49%)
Jan 25, 2016 1.994 2.008 1.950 1.966 26,074,618 -0.05(-2.26%)
Jan 22, 2016 1.973 2.017 1.962 2.011 34,459,676 +0.09(+4.74%)
Jan 21, 2016 1.948 1.962 1.917 1.920 57,259,968 -0.06(-3.17%)
Jan 20, 2016 1.962 2.004 1.924 1.983 49,397,124 -0.03(-1.56%)
Jan 19, 2016 2.046 2.067 1.990 2.015 34,128,588 -0.03(-1.37%)
Jan 15, 2016 2.039 2.043 2.043 2.043 32,502,734 -0.09(-4.11%)
Jan 14, 2016 2.081 2.141 2.039 2.130 58,172,928 +0.05(+2.18%)
Jan 13, 2016 2.155 2.169 2.078 2.085 27,715,406 -0.05(-2.45%)
Jan 12, 2016 2.144 2.155 2.095 2.137 31,758,408 +0.03(+1.49%)
Jan 11, 2016 2.158 2.167 2.081 2.106 36,764,048 -0.00(-0.17%)
Jan 08, 2016 2.165 2.169 2.106 2.109 56,711,552 +0.00(+0.00%)
Jan 07, 2016 2.158 2.176 2.109 2.109 43,077,664 -0.07(-3.05%)
Jan 06, 2016 2.162 2.235 2.153 2.176 50,061,748 -0.02(-0.80%)
Jan 05, 2016 2.197 2.197 2.162 2.193 33,617,088 +0.02(+0.80%)
Jan 04, 2016 2.225 2.232 2.162 2.176 73,787,080 -0.10(-4.43%)
Dec 31, 2015 2.280 2.277 2.277 2.277 21,745,386 -0.02(-0.91%)
Dec 30, 2015 2.315 2.326 2.270 2.298 31,371,064 -0.07(-3.10%)
Dec 29, 2015 2.399 2.406 2.350 2.371 29,390,454 +0.00(+0.15%)
Dec 28, 2015 2.368 2.402 2.347 2.368 52,524,120 +0.02(+0.89%)
Dec 24, 2015 2.350 2.347 2.347 2.347 11,604,592 +0.00(+0.15%)
Dec 23, 2015 2.319 2.347 2.306 2.343 28,350,452 +0.03(+1.21%)
Dec 22, 2015 2.315 2.329 2.277 2.315 41,374,684 +0.05(+2.00%)
Dec 21, 2015 2.350 2.366 2.266 2.270 52,917,432 -0.06(-2.70%)
Dec 18, 2015 2.476 2.490 2.333 2.333 120,075,832 -0.19(-7.49%)
Dec 17, 2015 2.567 2.591 2.518 2.521 40,950,104 -0.03(-1.10%)
Dec 16, 2015 2.448 2.560 2.399 2.549 71,230,304 +0.01(+0.41%)
Dec 15, 2015 2.581 2.588 2.528 2.539 27,050,002 +0.01(+0.55%)
Dec 14, 2015 2.525 2.539 2.493 2.525 39,726,844 -0.03(-1.23%)
Dec 11, 2015 2.581 2.605 2.546 2.556 45,322,732 -0.02(-0.95%)
Dec 10, 2015 2.647 2.677 2.570 2.581 42,195,076 -0.12(-4.56%)
Dec 09, 2015 2.680 2.711 2.636 2.704 90,855,296 +0.13(+4.86%)
Dec 08, 2015 2.512 2.586 2.471 2.579 115,811,720 +0.02(+0.82%)
Dec 07, 2015 2.627 2.638 2.544 2.558 36,854,184 -0.04(-1.61%)
Dec 04, 2015 2.575 2.620 2.542 2.600 41,068,536 -0.04(-1.45%)
Dec 03, 2015 2.652 2.683 2.620 2.638 74,665,696 +0.13(+5.29%)
Dec 02, 2015 2.499 2.512 2.404 2.505 93,526,688 +0.02(+0.70%)
Dec 01, 2015 2.499 2.509 2.465 2.488 58,821,288 +0.02(+0.88%)
Nov 30, 2015 2.477 2.505 2.453 2.466 85,781,576 -0.05(-1.80%)
Nov 27, 2015 2.606 2.606 2.508 2.512 25,376,220 -0.05(-2.04%)
Nov 25, 2015 2.588 2.564 2.564 2.564 60,050,032 -0.18(-6.60%)
Nov 24, 2015 2.682 2.756 2.679 2.745 29,323,244 +0.03(+1.03%)
Nov 23, 2015 2.745 2.773 2.703 2.717 43,033,044 -0.11(-3.94%)
Nov 20, 2015 2.790 2.864 2.776 2.829 36,831,408 +0.04(+1.37%)
Nov 19, 2015 2.658 2.797 2.634 2.790 73,102,000 +0.12(+4.57%)
Nov 18, 2015 2.616 2.669 2.599 2.669 47,705,264 +0.08(+3.23%)
Nov 17, 2015 2.613 2.655 2.574 2.585 28,324,508 -0.00(-0.13%)
Nov 16, 2015 2.512 2.592 2.494 2.588 36,224,492 +0.10(+4.06%)
Nov 13, 2015 2.564 2.581 2.477 2.487 46,575,748 -0.08(-2.99%)
Nov 12, 2015 2.564 2.616 2.543 2.564 42,815,280 -0.08(-2.90%)
Nov 11, 2015 2.620 2.649 2.564 2.641 82,307,448 +0.09(+3.41%)
Nov 10, 2015 2.473 2.597 2.449 2.554 55,534,012 +0.04(+1.52%)
Nov 09, 2015 2.533 2.561 2.477 2.515 79,023,560 -0.09(-3.60%)
Nov 06, 2015 2.540 2.620 2.515 2.609 58,614,276 -0.02(-0.79%)
Nov 05, 2015 2.571 2.634 2.569 2.630 36,260,704 +0.05(+1.89%)
Nov 04, 2015 2.602 2.635 2.547 2.581 57,779,396 -0.02(-0.80%)
Nov 03, 2015 2.459 2.609 2.456 2.602 88,526,040 +0.13(+5.24%)
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.