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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.280 2.277 2.277 2.277 21,745,224 -0.02(-0.91%)
Dec 30, 2015 2.315 2.326 2.270 2.298 31,370,830 -0.07(-3.10%)
Dec 29, 2015 2.399 2.406 2.350 2.371 29,390,236 +0.00(+0.15%)
Dec 28, 2015 2.368 2.402 2.347 2.368 52,523,732 +0.02(+0.89%)
Dec 24, 2015 2.350 2.347 2.347 2.347 11,604,506 +0.00(+0.15%)
Dec 23, 2015 2.319 2.347 2.306 2.343 28,350,242 +0.03(+1.21%)
Dec 22, 2015 2.315 2.329 2.277 2.315 41,374,376 +0.05(+2.00%)
Dec 21, 2015 2.350 2.366 2.266 2.270 52,917,040 -0.06(-2.70%)
Dec 18, 2015 2.476 2.490 2.333 2.333 120,074,936 -0.19(-7.49%)
Dec 17, 2015 2.567 2.591 2.518 2.521 40,949,800 -0.03(-1.10%)
Dec 16, 2015 2.448 2.560 2.399 2.549 71,229,776 +0.01(+0.41%)
Dec 15, 2015 2.581 2.588 2.528 2.539 27,049,800 +0.01(+0.55%)
Dec 14, 2015 2.525 2.539 2.493 2.525 39,726,548 -0.03(-1.23%)
Dec 11, 2015 2.581 2.605 2.546 2.556 45,322,396 -0.02(-0.95%)
Dec 10, 2015 2.647 2.677 2.570 2.581 42,194,764 -0.12(-4.56%)
Dec 09, 2015 2.680 2.711 2.636 2.704 90,854,608 +0.13(+4.86%)
Dec 08, 2015 2.512 2.586 2.471 2.579 115,810,848 +0.02(+0.82%)
Dec 07, 2015 2.627 2.638 2.544 2.558 36,853,904 -0.04(-1.61%)
Dec 04, 2015 2.575 2.620 2.542 2.600 41,068,228 -0.04(-1.45%)
Dec 03, 2015 2.652 2.683 2.620 2.638 74,665,128 +0.13(+5.29%)
Dec 02, 2015 2.499 2.512 2.404 2.506 93,525,984 +0.02(+0.70%)
Dec 01, 2015 2.499 2.509 2.465 2.488 58,820,844 +0.02(+0.88%)
Nov 30, 2015 2.477 2.505 2.453 2.466 85,780,928 -0.05(-1.80%)
Nov 27, 2015 2.606 2.606 2.508 2.512 25,376,028 -0.05(-2.04%)
Nov 25, 2015 2.588 2.564 2.564 2.564 60,049,580 -0.18(-6.60%)
Nov 24, 2015 2.682 2.756 2.679 2.745 29,323,022 +0.03(+1.03%)
Nov 23, 2015 2.745 2.773 2.703 2.717 43,032,720 -0.11(-3.94%)
Nov 20, 2015 2.790 2.864 2.777 2.829 36,831,128 +0.04(+1.37%)
Nov 19, 2015 2.658 2.797 2.634 2.790 73,101,448 +0.12(+4.57%)
Nov 18, 2015 2.616 2.669 2.599 2.669 47,704,904 +0.08(+3.23%)
Nov 17, 2015 2.613 2.655 2.574 2.585 28,324,294 -0.00(-0.13%)
Nov 16, 2015 2.512 2.592 2.494 2.588 36,224,220 +0.10(+4.06%)
Nov 13, 2015 2.564 2.581 2.477 2.487 46,575,400 -0.08(-2.99%)
Nov 12, 2015 2.564 2.616 2.543 2.564 42,814,956 -0.08(-2.90%)
Nov 11, 2015 2.620 2.649 2.564 2.641 82,306,832 +0.09(+3.41%)
Nov 10, 2015 2.473 2.597 2.449 2.554 55,533,592 +0.04(+1.52%)
Nov 09, 2015 2.533 2.561 2.477 2.515 79,022,968 -0.09(-3.60%)
Nov 06, 2015 2.540 2.620 2.515 2.609 58,613,832 -0.02(-0.79%)
Nov 05, 2015 2.571 2.634 2.569 2.630 36,260,432 +0.05(+1.89%)
Nov 04, 2015 2.602 2.635 2.547 2.581 57,778,960 -0.02(-0.80%)
Nov 03, 2015 2.460 2.609 2.456 2.602 88,525,376 +0.13(+5.24%)
Nov 02, 2015 2.421 2.480 2.375 2.473 49,266,040 +0.09(+3.65%)
Oct 30, 2015 2.344 2.393 2.330 2.386 57,294,100 +0.06(+2.55%)
Oct 29, 2015 2.347 2.393 2.320 2.326 68,792,984 -0.04(-1.76%)
Oct 28, 2015 2.365 2.459 2.330 2.368 109,234,808 +0.02(+1.04%)
Oct 27, 2015 2.340 2.368 2.320 2.344 39,615,060 -0.00(-0.15%)
Oct 26, 2015 2.424 2.431 2.342 2.347 37,118,808 -0.06(-2.46%)
Oct 23, 2015 2.455 2.490 2.400 2.407 45,948,148 +0.00(+0.14%)
Oct 22, 2015 2.393 2.417 2.344 2.403 68,273,192 +0.08(+3.29%)
Oct 21, 2015 2.358 2.361 2.309 2.326 53,708,212 -0.04(-1.76%)
Oct 20, 2015 2.452 2.473 2.361 2.368 40,237,020 -0.08(-3.13%)
Oct 19, 2015 2.424 2.462 2.379 2.445 41,687,368 -0.02(-0.85%)
Oct 16, 2015 2.452 2.483 2.403 2.466 49,705,184 -0.01(-0.56%)
Oct 15, 2015 2.522 2.525 2.414 2.480 54,797,732 -0.03(-1.39%)
Oct 14, 2015 2.476 2.546 2.476 2.515 59,113,132 +0.02(+0.70%)
Oct 13, 2015 2.546 2.549 2.476 2.497 79,058,816 -0.16(-5.91%)
Oct 12, 2015 2.689 2.734 2.647 2.654 25,321,372 -0.05(-1.93%)
Oct 09, 2015 2.758 2.765 2.664 2.706 80,890,136 +0.01(+0.26%)
Oct 08, 2015 2.633 2.727 2.626 2.699 69,748,448 +0.05(+1.71%)
Oct 07, 2015 2.675 2.765 2.581 2.654 77,820,520 +0.05(+2.01%)
Oct 06, 2015 2.546 2.616 2.543 2.602 68,927,648 +0.06(+2.33%)
Oct 05, 2015 2.497 2.563 2.497 2.542 60,382,048 +0.09(+3.69%)
Oct 02, 2015 2.292 2.452 2.285 2.452 61,224,660 +0.12(+5.23%)
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.