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

6.050 -0.090 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.225 3.356 3.211 3.324 56,520,620 +0.11(+3.51%)
Jun 29, 2016 3.151 3.225 3.144 3.211 32,501,832 +0.13(+4.23%)
Jun 28, 2016 2.989 3.085 2.972 3.081 39,604,172 +0.21(+7.23%)
Jun 27, 2016 3.004 3.007 2.873 2.873 53,449,712 -0.13(-4.34%)
Jun 24, 2016 3.004 3.086 2.970 3.004 52,040,688 -0.16(-5.01%)
Jun 23, 2016 3.063 3.162 3.028 3.162 35,049,660 +0.16(+5.40%)
Jun 22, 2016 3.035 3.088 2.997 3.000 37,989,012 -0.02(-0.81%)
Jun 21, 2016 3.035 3.042 2.958 3.025 37,654,856 -0.02(-0.58%)
Jun 20, 2016 3.032 3.088 3.032 3.042 34,947,076 +0.08(+2.73%)
Jun 17, 2016 2.989 3.018 2.944 2.961 36,679,116 +0.01(+0.48%)
Jun 16, 2016 2.852 2.958 2.813 2.947 29,265,370 +0.06(+2.07%)
Jun 15, 2016 2.901 2.951 2.831 2.887 42,919,492 +0.01(+0.24%)
Jun 14, 2016 2.965 2.993 2.856 2.880 37,965,776 -0.06(-1.92%)
Jun 13, 2016 2.891 2.968 2.884 2.937 39,006,016 -0.02(-0.60%)
Jun 10, 2016 3.046 3.063 2.951 2.954 50,776,912 -0.19(-6.05%)
Jun 09, 2016 3.151 3.166 3.107 3.144 33,081,484 -0.04(-1.22%)
Jun 08, 2016 3.162 3.208 3.137 3.183 37,198,108 +0.12(+4.03%)
Jun 07, 2016 2.954 3.074 2.952 3.060 45,264,076 +0.09(+2.96%)
Jun 06, 2016 2.965 3.000 2.936 2.972 25,574,064 -0.00(-0.12%)
Jun 03, 2016 2.972 2.997 2.935 2.975 23,002,896 +0.05(+1.81%)
Jun 02, 2016 2.842 2.935 2.827 2.923 31,927,016 +0.05(+1.59%)
Jun 01, 2016 2.810 2.887 2.785 2.877 33,056,324 +0.06(+2.02%)
May 31, 2016 2.883 2.929 2.785 2.820 50,893,328 -0.08(-2.79%)
May 27, 2016 2.922 2.901 2.901 2.901 27,343,920 -0.06(-2.14%)
May 26, 2016 2.946 3.010 2.943 2.964 14,703,571 +0.03(+0.96%)
May 25, 2016 2.999 3.020 2.922 2.936 28,867,920 -0.02(-0.60%)
May 24, 2016 3.042 3.049 2.922 2.954 26,103,592 +0.00(+0.12%)
May 23, 2016 2.922 3.006 2.904 2.950 53,473,032 -0.05(-1.76%)
May 20, 2016 3.049 3.073 2.992 3.003 38,335,296 +0.01(+0.35%)
May 19, 2016 2.968 3.006 2.925 2.992 35,778,732 -0.04(-1.39%)
May 18, 2016 2.999 3.115 2.982 3.034 47,028,032 -0.02(-0.58%)
May 17, 2016 3.087 3.087 3.017 3.052 32,651,056 -0.05(-1.70%)
May 16, 2016 3.133 3.175 3.101 3.105 35,549,872 +0.00(+0.00%)
May 13, 2016 3.249 3.260 3.098 3.105 37,338,848 -0.20(-5.97%)
May 12, 2016 3.306 3.339 3.214 3.302 45,653,364 +0.00(+0.00%)
May 11, 2016 3.358 3.365 3.256 3.302 86,296,256 +0.02(+0.75%)
May 10, 2016 3.122 3.277 3.115 3.277 68,437,584 +0.24(+7.88%)
May 09, 2016 3.006 3.057 2.830 3.038 79,404,320 +0.01(+0.23%)
May 06, 2016 2.978 3.052 2.966 3.031 33,792,060 +0.04(+1.17%)
May 05, 2016 3.091 3.115 2.955 2.996 49,207,536 -0.07(-2.18%)
May 04, 2016 2.982 3.073 2.961 3.063 44,674,280 +0.10(+3.33%)
May 03, 2016 3.034 3.052 2.950 2.964 98,812,368 -0.21(-6.76%)
May 02, 2016 3.263 3.277 3.175 3.179 54,862,844 -0.18(-5.23%)
Apr 29, 2016 3.382 3.446 3.289 3.354 57,958,212 +0.01(+0.42%)
Apr 28, 2016 3.326 3.436 3.312 3.340 49,734,448 -0.01(-0.32%)
Apr 27, 2016 3.312 3.354 3.273 3.351 70,036,416 +0.11(+3.48%)
Apr 26, 2016 3.122 3.245 3.083 3.238 52,382,352 +0.14(+4.66%)
Apr 25, 2016 3.143 3.146 3.071 3.094 27,816,754 -0.02(-0.68%)
Apr 22, 2016 3.118 3.171 3.090 3.115 62,292,640 -0.07(-2.32%)
Apr 21, 2016 3.217 3.241 3.168 3.189 53,468,532 -0.02(-0.66%)
Apr 20, 2016 3.199 3.220 3.161 3.210 64,658,868 -0.06(-1.83%)
Apr 19, 2016 3.217 3.284 3.210 3.270 61,018,936 +0.08(+2.65%)
Apr 18, 2016 3.164 3.249 3.154 3.185 64,310,756 -0.08(-2.58%)
Apr 15, 2016 3.277 3.294 3.226 3.270 72,240,840 -0.01(-0.32%)
Apr 14, 2016 3.375 3.386 3.240 3.280 60,155,072 -0.11(-3.32%)
Apr 13, 2016 3.396 3.409 3.333 3.393 65,674,708 +0.05(+1.58%)
Apr 12, 2016 3.203 3.347 3.189 3.340 66,252,248 +0.14(+4.52%)
Apr 11, 2016 3.192 3.256 3.182 3.196 63,379,496 +0.11(+3.53%)
Apr 08, 2016 2.967 3.097 2.956 3.087 79,645,320 +0.26(+9.35%)
Apr 07, 2016 2.823 2.868 2.798 2.823 34,269,536 -0.01(-0.50%)
Apr 06, 2016 2.847 2.882 2.798 2.837 40,302,288 -0.06(-2.18%)
Apr 05, 2016 2.879 2.949 2.830 2.900 50,233,032 -0.03(-0.96%)
Apr 04, 2016 3.013 3.057 2.925 2.928 44,574,716 -0.16(-5.13%)
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.