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 (%)
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%)
Jul 01, 2016 3.327 3.398 3.398 3.398 47,366,128 +0.05(+1.38%)
Jun 30, 2016 3.253 3.384 3.239 3.352 56,043,168 +0.11(+3.51%)
Jun 29, 2016 3.178 3.253 3.171 3.239 32,227,274 +0.13(+4.23%)
Jun 28, 2016 3.015 3.111 2.997 3.107 39,269,620 +0.21(+7.23%)
Jun 27, 2016 3.029 3.033 2.898 2.898 52,998,200 -0.13(-4.34%)
Jun 24, 2016 3.029 3.113 2.995 3.029 51,601,076 -0.16(-5.01%)
Jun 23, 2016 3.090 3.189 3.054 3.189 34,753,580 +0.16(+5.40%)
Jun 22, 2016 3.061 3.114 3.022 3.026 37,668,104 -0.02(-0.81%)
Jun 21, 2016 3.061 3.068 2.983 3.050 37,336,768 -0.02(-0.58%)
Jun 20, 2016 3.058 3.114 3.058 3.068 34,651,860 +0.08(+2.73%)
Jun 17, 2016 3.015 3.043 2.969 2.987 36,369,272 +0.01(+0.48%)
Jun 16, 2016 2.876 2.983 2.837 2.972 29,018,152 +0.06(+2.07%)
Jun 15, 2016 2.926 2.976 2.855 2.912 42,556,932 +0.01(+0.24%)
Jun 14, 2016 2.990 3.018 2.880 2.905 37,645,060 -0.06(-1.92%)
Jun 13, 2016 2.915 2.994 2.908 2.962 38,676,516 -0.02(-0.60%)
Jun 10, 2016 3.072 3.090 2.976 2.979 50,347,976 -0.19(-6.05%)
Jun 09, 2016 3.178 3.192 3.134 3.171 32,802,030 -0.04(-1.22%)
Jun 08, 2016 3.189 3.235 3.164 3.210 36,883,880 +0.12(+4.03%)
Jun 07, 2016 2.979 3.100 2.978 3.086 44,881,712 +0.09(+2.96%)
Jun 06, 2016 2.990 3.026 2.961 2.997 25,358,028 -0.00(-0.12%)
Jun 03, 2016 2.997 3.022 2.960 3.001 22,808,580 +0.05(+1.81%)
Jun 02, 2016 2.866 2.960 2.852 2.947 31,657,314 +0.05(+1.59%)
Jun 01, 2016 2.834 2.912 2.809 2.901 32,777,082 +0.06(+2.02%)
May 31, 2016 2.908 2.953 2.808 2.844 50,463,412 -0.08(-2.79%)
May 27, 2016 2.947 2.925 2.925 2.925 27,112,936 -0.06(-2.14%)
May 26, 2016 2.972 3.035 2.968 2.989 14,579,365 +0.03(+0.96%)
May 25, 2016 3.025 3.046 2.947 2.961 28,624,062 -0.02(-0.60%)
May 24, 2016 3.067 3.075 2.947 2.979 25,883,086 +0.00(+0.12%)
May 23, 2016 2.947 3.032 2.929 2.975 53,021,324 -0.05(-1.76%)
May 20, 2016 3.075 3.099 3.018 3.028 38,011,464 +0.01(+0.35%)
May 19, 2016 2.993 3.032 2.950 3.018 35,476,496 -0.04(-1.39%)
May 18, 2016 3.025 3.142 3.007 3.060 46,630,768 -0.02(-0.58%)
May 17, 2016 3.114 3.114 3.043 3.078 32,375,240 -0.05(-1.70%)
May 16, 2016 3.160 3.202 3.128 3.131 35,249,568 +0.00(+0.00%)
May 13, 2016 3.277 3.288 3.124 3.131 37,023,432 -0.20(-5.97%)
May 12, 2016 3.334 3.367 3.241 3.330 45,267,716 +0.00(+0.00%)
May 11, 2016 3.387 3.394 3.284 3.330 85,567,280 +0.02(+0.75%)
May 10, 2016 3.149 3.305 3.142 3.305 67,859,464 +0.24(+7.88%)
May 09, 2016 3.032 3.083 2.854 3.064 78,733,568 +0.01(+0.23%)
May 06, 2016 3.004 3.078 2.991 3.057 33,506,604 +0.04(+1.18%)
May 05, 2016 3.117 3.142 2.980 3.021 48,791,860 -0.07(-2.18%)
May 04, 2016 3.007 3.099 2.986 3.089 44,296,900 +0.10(+3.33%)
May 03, 2016 3.060 3.078 2.975 2.989 97,977,664 -0.22(-6.76%)
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.