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 (%)
Sep 30, 2016 3.952 3.961 3.877 3.909 33,713,736 +0.00(+0.09%)
Sep 29, 2016 4.048 4.070 3.891 3.906 28,179,304 -0.15(-3.62%)
Sep 28, 2016 4.013 4.066 3.952 4.052 22,360,224 +0.04(+1.07%)
Sep 27, 2016 3.934 4.016 3.902 4.009 38,602,316 +0.08(+2.00%)
Sep 26, 2016 3.923 3.966 3.897 3.931 33,745,860 -0.03(-0.81%)
Sep 23, 2016 3.988 4.018 3.941 3.963 18,934,198 -0.05(-1.16%)
Sep 22, 2016 4.031 4.091 3.963 4.009 28,063,946 +0.05(+1.17%)
Sep 21, 2016 3.909 3.973 3.822 3.963 33,339,734 +0.11(+2.88%)
Sep 20, 2016 3.895 3.920 3.845 3.852 16,220,886 +0.03(+0.75%)
Sep 19, 2016 3.863 3.906 3.816 3.823 19,078,300 +0.03(+0.75%)
Sep 16, 2016 3.830 3.838 3.743 3.795 38,422,788 -0.06(-1.67%)
Sep 15, 2016 3.777 3.882 3.730 3.859 28,209,876 +0.11(+2.86%)
Sep 14, 2016 3.752 3.809 3.734 3.752 24,210,338 -0.01(-0.19%)
Sep 13, 2016 3.848 3.870 3.729 3.759 37,952,104 -0.17(-4.36%)
Sep 12, 2016 3.784 3.938 3.755 3.931 32,952,858 +0.11(+2.90%)
Sep 09, 2016 3.948 3.952 3.820 3.820 42,163,164 -0.26(-6.31%)
Sep 08, 2016 4.131 4.138 4.059 4.077 56,785,304 -0.01(-0.35%)
Sep 07, 2016 4.102 4.109 4.009 4.091 55,787,684 -0.04(-0.95%)
Sep 06, 2016 4.031 4.131 4.006 4.131 34,192,964 +0.09(+2.21%)
Sep 02, 2016 4.038 4.041 4.041 4.041 59,366,604 +0.06(+1.53%)
Sep 01, 2016 3.931 4.031 3.895 3.981 47,741,868 +0.02(+0.56%)
Aug 31, 2016 4.058 4.058 3.897 3.958 69,255,080 -0.07(-1.77%)
Aug 30, 2016 3.998 4.033 3.960 4.030 21,803,184 +0.01(+0.36%)
Aug 29, 2016 3.908 4.037 3.901 4.015 25,999,406 +0.10(+2.46%)
Aug 26, 2016 3.948 4.053 3.855 3.919 51,887,780 +0.03(+0.64%)
Aug 25, 2016 3.930 3.951 3.880 3.894 33,660,652 -0.03(-0.73%)
Aug 24, 2016 3.894 3.956 3.862 3.923 29,003,726 -0.00(-0.09%)
Aug 23, 2016 4.023 4.055 3.921 3.926 33,886,784 -0.04(-0.99%)
Aug 22, 2016 4.019 4.019 3.940 3.965 22,908,496 -0.07(-1.77%)
Aug 19, 2016 4.023 4.051 3.969 4.037 26,032,558 -0.01(-0.35%)
Aug 18, 2016 4.069 4.074 3.994 4.051 31,323,526 -0.03(-0.61%)
Aug 17, 2016 4.012 4.087 3.969 4.076 38,298,944 +0.04(+0.88%)
Aug 16, 2016 4.080 4.105 4.037 4.040 32,071,098 -0.03(-0.79%)
Aug 15, 2016 4.044 4.087 4.026 4.073 32,225,152 +0.06(+1.62%)
Aug 12, 2016 4.001 4.072 3.988 4.008 36,271,464 -0.03(-0.70%)
Aug 11, 2016 3.962 4.040 3.962 4.036 36,386,020 +0.10(+2.43%)
Aug 10, 2016 3.994 4.022 3.883 3.940 33,070,246 -0.03(-0.72%)
Aug 09, 2016 3.947 4.018 3.947 3.969 36,161,240 +0.05(+1.36%)
Aug 08, 2016 3.915 3.979 3.901 3.915 42,424,460 -0.03(-0.81%)
Aug 05, 2016 3.972 3.983 3.869 3.947 63,149,060 +0.01(+0.27%)
Aug 04, 2016 3.908 3.994 3.890 3.937 59,854,648 +0.09(+2.31%)
Aug 03, 2016 3.684 3.851 3.647 3.848 60,139,196 +0.17(+4.54%)
Aug 02, 2016 3.745 3.766 3.652 3.681 65,825,200 +0.04(+1.07%)
Aug 01, 2016 3.699 3.702 3.620 3.642 27,141,982 -0.07(-1.89%)
Jul 29, 2016 3.612 3.730 3.609 3.712 37,583,448 +0.15(+4.08%)
Jul 28, 2016 3.602 3.623 3.563 3.566 32,794,488 -0.07(-2.05%)
Jul 27, 2016 3.648 3.694 3.623 3.641 37,799,564 +0.00(+0.00%)
Jul 26, 2016 3.666 3.694 3.630 3.641 29,556,830 -0.02(-0.49%)
Jul 25, 2016 3.708 3.723 3.630 3.659 26,517,988 -0.07(-1.90%)
Jul 22, 2016 3.669 3.740 3.652 3.730 28,722,356 +0.05(+1.35%)
Jul 21, 2016 3.740 3.772 3.605 3.680 42,126,356 -0.09(-2.26%)
Jul 20, 2016 3.705 3.783 3.673 3.765 37,859,392 +0.08(+2.12%)
Jul 19, 2016 3.676 3.710 3.653 3.687 22,606,328 -0.03(-0.76%)
Jul 18, 2016 3.655 3.733 3.644 3.716 23,541,582 +0.06(+1.55%)
Jul 15, 2016 3.637 3.676 3.595 3.659 35,014,304 +0.01(+0.39%)
Jul 14, 2016 3.669 3.708 3.625 3.644 40,175,788 +0.11(+3.01%)
Jul 13, 2016 3.474 3.541 3.442 3.538 29,558,950 +0.07(+2.05%)
Jul 12, 2016 3.520 3.559 3.438 3.467 44,963,040 +0.01(+0.21%)
Jul 11, 2016 3.449 3.492 3.446 3.460 26,241,816 +0.01(+0.31%)
Jul 08, 2016 3.392 3.460 3.275 3.449 31,642,618 +0.17(+5.31%)
Jul 07, 2016 3.282 3.353 3.271 3.275 38,128,216 -0.01(-0.32%)
Jul 06, 2016 3.240 3.300 3.200 3.286 32,862,374 -0.01(-0.30%)
Jul 05, 2016 3.310 3.335 3.267 3.295 37,439,596 -0.10(-3.03%)
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.