$10.45 +0.41 (%) Itauunibanco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITUB historical data

Date Open High Low Close Volume
7/29/201610.1710.5010.1610.4513,350,026
7/28/201610.1410.2010.0310.0411,648,938
7/27/201610.2710.4010.2010.2513,426,793
7/26/201610.3210.4010.2210.2510,498,889
7/25/201610.4410.4810.2210.309,419,461
7/22/201610.3310.5310.2810.5010,202,475
7/21/201610.5310.6210.1510.3614,963,713
7/20/201610.4310.6510.3410.6013,448,044
7/19/201610.3510.4510.2910.388,029,999
7/18/201610.2910.5110.2610.468,362,211
7/15/201610.2410.3510.1210.3012,437,440
7/14/201610.3310.4410.2110.2614,270,851
7/13/20169.789.979.699.9610,499,642
7/12/20169.9110.029.689.7615,971,333
7/11/20169.719.839.709.749,321,362
7/8/20169.559.749.539.7111,239,782
7/7/20169.249.459.219.2213,543,533
7/6/20169.129.299.019.2511,673,052
7/5/20169.329.399.209.2813,295,344
7/1/20169.379.589.329.5716,820,354
6/30/20169.169.539.129.4419,901,742
6/29/20168.959.168.939.1211,444,373
6/28/20168.498.768.448.7513,945,412
6/27/20168.538.548.168.1618,820,430
6/24/20168.538.778.448.5318,324,293
6/23/20168.708.988.608.9812,341,501
6/22/20168.628.778.518.5213,376,490
6/21/20168.628.648.408.5913,258,829
6/20/20168.618.778.618.6412,305,379
6/17/20168.498.578.368.4112,915,256
6/16/20168.108.407.998.3710,304,767
6/15/20168.248.388.048.2015,112,584
6/14/20168.428.508.118.1813,368,308
6/13/20168.218.438.198.3413,734,592
6/10/20168.658.708.388.3917,879,298
6/9/20168.958.998.838.9311,648,477
6/8/20168.989.118.919.0413,098,001
6/7/20168.398.738.398.6915,938,147
6/6/20168.428.528.348.449,005,004
6/3/20168.448.518.348.458,099,658
6/2/20168.078.348.038.3011,241,972
6/1/20167.988.207.918.1711,639,618
5/31/20168.198.327.918.0117,923,328
5/27/20168.308.368.228.249,625,779
5/26/20168.378.558.368.425,176,055
5/25/20168.528.588.308.3410,162,289
5/24/20168.648.668.308.399,189,171
5/23/20168.308.548.258.3818,823,954
5/20/20168.668.738.508.5313,495,062
5/19/20168.438.548.318.5012,595,082
5/18/20168.528.858.478.6216,555,140
5/17/20168.778.778.578.6711,494,055
5/16/20168.909.028.818.8212,514,517
5/13/20169.239.268.808.8213,144,285
5/12/20169.399.499.139.3816,071,220
5/11/20169.549.569.259.3830,378,617
5/10/20168.879.318.849.3124,091,881
5/9/20168.548.698.048.6327,952,470
5/6/20168.468.678.438.6111,895,719
5/5/20168.788.858.408.5117,322,384
5/4/20168.478.738.418.7015,726,556
5/3/20168.628.678.388.4234,784,628
5/2/20169.279.319.029.0319,313,206
4/29/20169.619.799.359.5320,398,567
4/28/20169.459.769.419.4917,504,190
4/27/20169.419.539.309.5224,649,529
4/26/20168.879.228.769.2018,436,129
4/25/20168.938.948.738.799,790,191
4/22/20168.869.018.788.8521,924,083
4/21/20169.149.219.009.0618,818,411
4/20/20169.099.158.989.1222,756,883
4/19/20169.149.339.129.2921,475,801
4/18/20168.999.238.969.0522,634,366
4/15/20169.319.369.179.2925,425,382
4/14/20169.599.629.219.3221,171,760
4/13/20169.659.699.479.6423,114,412
4/12/20169.109.519.069.4923,317,680
4/11/20169.079.259.049.0822,306,606
4/8/20168.438.808.408.7728,031,413
4/7/20168.028.157.958.0212,061,267
4/6/20168.098.197.958.0614,194,512
4/5/20168.188.388.048.2417,679,669
4/4/20168.568.698.318.3215,688,206
4/1/20168.458.818.408.7711,636,983
3/31/20168.828.868.558.5918,200,459
3/30/20168.828.998.748.8015,378,553
3/29/20168.588.868.398.7326,874,125
3/28/20168.768.768.638.6920,517,350
3/24/20168.338.378.198.3529,108,917
3/23/20168.758.758.368.4420,942,384
3/22/20169.039.088.908.9421,753,298
3/21/20169.079.208.959.1216,604,230
3/18/20168.959.178.879.1426,354,271
3/17/20168.859.158.468.9747,446,166
3/16/20167.807.957.527.9043,821,136
3/15/20168.358.527.978.1235,462,932
3/14/20168.909.158.758.7925,338,256
3/11/20168.829.108.808.9622,528,213
3/10/20168.398.928.318.8026,437,763
3/9/20168.708.708.318.3528,277,452
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center