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

6.945 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.146 3.205 3.059 3.120 62,311,496 +0.01(+0.42%)
Apr 28, 2016 3.094 3.196 3.080 3.107 53,470,040 -0.01(-0.32%)
Apr 27, 2016 3.080 3.120 3.044 3.117 75,296,904 +0.10(+3.48%)
Apr 26, 2016 2.904 3.018 2.868 3.012 56,316,832 +0.13(+4.66%)
Apr 25, 2016 2.923 2.927 2.856 2.878 29,906,092 -0.02(-0.68%)
Apr 22, 2016 2.900 2.950 2.874 2.897 66,971,488 -0.07(-2.32%)
Apr 21, 2016 2.992 3.015 2.946 2.966 57,484,592 -0.02(-0.66%)
Apr 20, 2016 2.976 2.995 2.940 2.986 69,515,440 -0.06(-1.83%)
Apr 19, 2016 2.992 3.054 2.986 3.041 65,602,116 +0.08(+2.65%)
Apr 18, 2016 2.943 3.022 2.933 2.963 69,141,184 -0.08(-2.58%)
Apr 15, 2016 3.048 3.064 3.000 3.041 77,666,904 -0.01(-0.32%)
Apr 14, 2016 3.139 3.149 3.013 3.051 64,673,364 -0.10(-3.32%)
Apr 13, 2016 3.159 3.171 3.100 3.156 70,607,584 +0.05(+1.58%)
Apr 12, 2016 2.979 3.113 2.966 3.107 71,228,504 +0.13(+4.52%)
Apr 11, 2016 2.969 3.028 2.960 2.972 68,139,976 +0.10(+3.53%)
Apr 08, 2016 2.760 2.881 2.750 2.871 85,627,536 +0.25(+9.35%)
Apr 07, 2016 2.625 2.668 2.603 2.625 36,843,548 -0.01(-0.50%)
Apr 06, 2016 2.648 2.681 2.603 2.639 43,329,420 -0.06(-2.18%)
Apr 05, 2016 2.678 2.743 2.632 2.697 54,006,072 -0.03(-0.96%)
Apr 04, 2016 2.802 2.844 2.720 2.724 47,922,756 -0.15(-5.13%)
Apr 01, 2016 2.766 2.884 2.748 2.871 35,547,484 +0.06(+2.15%)
Mar 31, 2016 2.886 2.899 2.798 2.811 55,624,680 -0.07(-2.39%)
Mar 30, 2016 2.886 2.942 2.860 2.879 47,000,300 +0.02(+0.80%)
Mar 29, 2016 2.807 2.899 2.745 2.856 82,133,344 +0.01(+0.46%)
Mar 28, 2016 2.866 2.866 2.824 2.843 62,705,616 +0.11(+4.07%)
Mar 24, 2016 2.726 2.732 2.732 2.732 88,963,320 -0.03(-1.07%)
Mar 23, 2016 2.863 2.863 2.735 2.762 64,004,616 -0.16(-5.59%)
Mar 22, 2016 2.955 2.971 2.910 2.925 66,482,948 -0.06(-1.97%)
Mar 21, 2016 2.968 3.010 2.928 2.984 50,746,244 -0.01(-0.22%)
Mar 18, 2016 2.928 3.000 2.902 2.991 80,544,560 +0.06(+1.90%)
Mar 17, 2016 2.896 2.994 2.768 2.935 144,998,464 +0.35(+13.54%)
Mar 16, 2016 2.552 2.601 2.461 2.585 133,920,480 -0.07(-2.71%)
Mar 15, 2016 2.732 2.786 2.608 2.657 108,382,664 -0.22(-7.62%)
Mar 14, 2016 2.912 2.992 2.863 2.876 77,439,384 -0.06(-1.90%)
Mar 11, 2016 2.886 2.978 2.879 2.932 68,851,264 +0.05(+1.82%)
Mar 10, 2016 2.745 2.919 2.719 2.879 80,799,728 +0.15(+5.39%)
Mar 09, 2016 2.847 2.847 2.719 2.732 86,422,224 -0.03(-1.18%)
Mar 08, 2016 2.742 2.812 2.678 2.765 73,320,080 +0.07(+2.42%)
Mar 07, 2016 2.631 2.706 2.618 2.699 61,918,924 -0.05(-1.90%)
Mar 04, 2016 2.729 2.791 2.647 2.752 230,554,144 +0.19(+7.54%)
Mar 03, 2016 2.372 2.562 2.354 2.559 105,683,248 +0.28(+12.36%)
Mar 02, 2016 2.169 2.284 2.166 2.277 71,458,008 +0.09(+3.88%)
Mar 01, 2016 2.074 2.196 2.065 2.192 63,057,312 +0.13(+6.42%)
Feb 29, 2016 2.057 2.080 2.035 2.060 48,198,612 +0.05(+2.61%)
Feb 26, 2016 2.053 2.060 1.982 2.008 24,999,630 -0.02(-0.81%)
Feb 25, 2016 2.053 2.062 1.995 2.024 29,214,660 +0.00(+0.00%)
Feb 24, 2016 1.972 2.037 1.955 2.024 32,316,154 -0.00(-0.16%)
Feb 23, 2016 2.060 2.063 2.021 2.027 40,906,620 -0.05(-2.52%)
Feb 22, 2016 2.037 2.089 2.031 2.080 56,628,156 +0.12(+6.00%)
Feb 19, 2016 1.916 1.972 1.900 1.962 40,274,464 +0.05(+2.46%)
Feb 18, 2016 1.947 1.956 1.912 1.915 44,414,360 -0.09(-4.44%)
Feb 17, 2016 1.982 2.053 1.945 2.004 64,681,752 +0.06(+2.94%)
Feb 16, 2016 1.950 1.970 1.918 1.947 57,582,824 +0.01(+0.66%)
Feb 12, 2016 1.921 1.934 1.934 1.934 39,288,152 +0.03(+1.50%)
Feb 11, 2016 1.937 1.950 1.883 1.905 40,576,004 -0.08(-4.01%)
Feb 10, 2016 1.953 2.007 1.924 1.985 40,600,576 +0.05(+2.80%)
Feb 09, 2016 1.931 1.956 1.873 1.931 43,758,456 -0.02(-0.98%)
Feb 08, 2016 1.994 2.004 1.924 1.950 32,001,496 -0.06(-3.01%)
Feb 05, 2016 2.026 2.042 1.997 2.010 64,771,488 -0.01(-0.63%)
Feb 04, 2016 1.975 2.074 1.966 2.023 60,988,572 +0.05(+2.42%)
Feb 03, 2016 1.918 1.975 1.912 1.975 41,489,740 +0.14(+7.63%)
Feb 02, 2016 1.912 1.918 1.832 1.835 78,180,088 -0.21(-10.26%)
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.