Skip to main content

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

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.401 4.415 4.342 4.353 66,292,532 +0.14(+3.29%)
Oct 28, 2016 4.236 4.277 4.163 4.215 34,362,380 -0.01(-0.26%)
Oct 27, 2016 4.229 4.295 4.189 4.225 45,649,300 +0.05(+1.22%)
Oct 26, 2016 4.142 4.216 4.127 4.174 28,212,592 -0.02(-0.52%)
Oct 25, 2016 4.167 4.216 4.109 4.196 26,832,262 +0.02(+0.44%)
Oct 24, 2016 4.236 4.236 4.178 4.178 19,779,630 -0.02(-0.43%)
Oct 21, 2016 4.160 4.209 4.160 4.196 21,935,406 -0.02(-0.43%)
Oct 20, 2016 4.138 4.251 4.131 4.215 26,389,088 +0.05(+1.32%)
Oct 19, 2016 4.200 4.218 4.145 4.160 36,187,440 -0.05(-1.30%)
Oct 18, 2016 4.171 4.229 4.090 4.215 35,735,540 +0.11(+2.63%)
Oct 17, 2016 4.034 4.110 4.030 4.107 52,009,508 +0.06(+1.48%)
Oct 14, 2016 4.050 4.069 4.020 4.047 35,662,308 +0.04(+0.99%)
Oct 13, 2016 3.908 4.020 3.868 4.007 38,247,400 +0.09(+2.37%)
Oct 12, 2016 3.908 3.972 3.878 3.914 26,289,132 -0.03(-0.67%)
Oct 11, 2016 3.904 3.944 3.886 3.941 41,865,256 +0.01(+0.17%)
Oct 10, 2016 3.961 3.981 3.913 3.934 34,218,344 +0.01(+0.25%)
Oct 07, 2016 3.924 3.951 3.851 3.924 37,754,332 +0.04(+1.11%)
Oct 06, 2016 3.838 3.894 3.815 3.881 33,033,100 +0.03(+0.69%)
Oct 05, 2016 3.785 3.865 3.772 3.855 38,115,528 +0.13(+3.47%)
Oct 04, 2016 3.765 3.782 3.705 3.725 65,793,308 -0.04(-1.14%)
Oct 03, 2016 3.649 3.773 3.636 3.768 38,703,676 +0.14(+3.88%)
Sep 30, 2016 3.667 3.676 3.598 3.627 36,331,004 +0.00(+0.09%)
Sep 29, 2016 3.757 3.777 3.611 3.624 30,366,922 -0.14(-3.62%)
Sep 28, 2016 3.724 3.773 3.667 3.760 24,096,094 +0.04(+1.07%)
Sep 27, 2016 3.651 3.727 3.621 3.720 41,599,096 +0.07(+2.00%)
Sep 26, 2016 3.641 3.681 3.616 3.647 36,365,620 -0.03(-0.81%)
Sep 23, 2016 3.700 3.729 3.657 3.677 20,404,098 -0.04(-1.16%)
Sep 22, 2016 3.740 3.797 3.677 3.720 30,242,608 +0.04(+1.17%)
Sep 21, 2016 3.627 3.687 3.546 3.677 35,927,968 +0.10(+2.88%)
Sep 20, 2016 3.614 3.637 3.568 3.574 17,480,148 +0.03(+0.75%)
Sep 19, 2016 3.584 3.624 3.541 3.548 20,559,388 +0.03(+0.75%)
Sep 16, 2016 3.555 3.561 3.473 3.521 41,405,628 -0.06(-1.67%)
Sep 15, 2016 3.505 3.603 3.462 3.581 30,399,868 +0.10(+2.86%)
Sep 14, 2016 3.482 3.535 3.465 3.482 26,089,838 -0.01(-0.19%)
Sep 13, 2016 3.571 3.591 3.460 3.488 40,898,408 -0.16(-4.36%)
Sep 12, 2016 3.511 3.654 3.485 3.647 35,511,056 +0.10(+2.90%)
Sep 09, 2016 3.664 3.667 3.545 3.545 45,436,376 -0.24(-6.31%)
Sep 08, 2016 3.833 3.840 3.767 3.783 61,193,668 -0.01(-0.35%)
Sep 07, 2016 3.807 3.813 3.720 3.797 60,118,596 -0.04(-0.95%)
Sep 06, 2016 3.740 3.833 3.717 3.833 36,847,436 +0.08(+2.21%)
Sep 02, 2016 3.747 3.750 3.750 3.750 63,975,360 +0.06(+1.53%)
Sep 01, 2016 3.647 3.740 3.614 3.694 51,448,168 +0.02(+0.58%)
Aug 31, 2016 3.765 3.765 3.616 3.672 74,645,784 -0.07(-1.77%)
Aug 30, 2016 3.709 3.742 3.674 3.739 23,500,308 +0.01(+0.36%)
Aug 29, 2016 3.626 3.745 3.619 3.725 28,023,158 +0.09(+2.46%)
Aug 26, 2016 3.662 3.760 3.576 3.636 55,926,640 +0.02(+0.64%)
Aug 25, 2016 3.646 3.666 3.599 3.613 36,280,744 -0.03(-0.73%)
Aug 24, 2016 3.613 3.671 3.583 3.639 31,261,330 -0.00(-0.09%)
Aug 23, 2016 3.732 3.762 3.638 3.643 36,524,480 -0.04(-0.99%)
Aug 22, 2016 3.729 3.729 3.656 3.679 24,691,656 -0.07(-1.77%)
Aug 19, 2016 3.732 3.759 3.682 3.745 28,058,890 -0.01(-0.35%)
Aug 18, 2016 3.775 3.780 3.706 3.759 33,761,700 -0.02(-0.61%)
Aug 17, 2016 3.722 3.792 3.682 3.782 41,280,076 +0.03(+0.88%)
Aug 16, 2016 3.785 3.808 3.745 3.749 34,567,460 -0.03(-0.79%)
Aug 15, 2016 3.752 3.792 3.735 3.778 34,733,504 +0.08(+2.18%)
Aug 12, 2016 3.691 3.757 3.680 3.698 39,311,260 -0.03(-0.70%)
Aug 11, 2016 3.655 3.727 3.655 3.724 39,435,420 +0.09(+2.43%)
Aug 10, 2016 3.685 3.711 3.583 3.636 35,841,760 -0.03(-0.72%)
Aug 09, 2016 3.642 3.708 3.642 3.662 39,191,796 +0.05(+1.36%)
Aug 08, 2016 3.613 3.672 3.599 3.613 45,979,920 -0.03(-0.81%)
Aug 05, 2016 3.665 3.675 3.570 3.642 68,441,384 +0.01(+0.27%)
Aug 04, 2016 3.606 3.685 3.590 3.632 64,870,880 +0.08(+2.31%)
Aug 03, 2016 3.400 3.554 3.365 3.550 65,179,272 +0.15(+4.54%)
Aug 02, 2016 3.455 3.475 3.370 3.396 71,341,800 +0.04(+1.07%)
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.