Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.785 -0.155 (-2.61%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.562 4.639 4.518 4.584 72,694,400 +0.00(+0.07%)
Oct 30, 2014 4.478 4.605 4.462 4.580 60,527,140 +0.42(+10.07%)
Oct 29, 2014 4.335 4.351 4.121 4.161 46,935,008 -0.09(-2.12%)
Oct 28, 2014 4.139 4.261 4.108 4.251 59,808,064 +0.26(+6.45%)
Oct 27, 2014 3.872 4.009 4.189 3.994 133,931,440 -0.20(-4.67%)
Oct 24, 2014 4.087 4.303 4.068 4.189 68,437,224 +0.16(+4.09%)
Oct 23, 2014 4.071 4.143 3.947 4.025 94,554,304 -0.18(-4.28%)
Oct 22, 2014 4.261 4.320 4.174 4.205 44,442,800 -0.05(-1.10%)
Oct 21, 2014 4.208 4.279 4.174 4.251 72,219,864 -0.25(-5.59%)
Oct 20, 2014 4.531 4.577 4.475 4.503 44,571,216 -0.18(-3.78%)
Oct 17, 2014 4.562 4.695 4.515 4.680 46,496,748 +0.20(+4.36%)
Oct 16, 2014 4.434 4.615 4.431 4.484 45,596,752 -0.18(-3.86%)
Oct 15, 2014 4.739 4.751 4.425 4.664 83,216,360 -0.30(-6.12%)
Oct 14, 2014 4.854 5.035 4.810 4.969 52,572,188 +0.06(+1.27%)
Oct 13, 2014 4.757 5.007 4.745 4.907 50,716,544 +0.39(+8.74%)
Oct 10, 2014 4.658 4.667 4.503 4.512 51,318,540 -0.27(-5.65%)
Oct 09, 2014 4.798 4.841 4.729 4.782 53,521,748 +0.06(+1.32%)
Oct 08, 2014 4.801 4.801 4.562 4.720 78,451,288 -0.02(-0.33%)
Oct 07, 2014 4.810 4.810 4.664 4.736 106,536,592 +0.07(+1.60%)
Oct 06, 2014 4.947 4.969 4.655 4.661 133,183,024 +0.29(+6.53%)
Oct 03, 2014 4.254 4.382 4.230 4.375 64,648,728 +0.12(+2.92%)
Oct 02, 2014 4.214 4.309 4.080 4.251 83,736,888 +0.14(+3.32%)
Oct 01, 2014 4.202 4.248 4.102 4.115 53,775,692 -0.20(-4.54%)
Sep 30, 2014 4.298 4.348 4.226 4.310 51,001,728 -0.11(-2.53%)
Sep 29, 2014 4.425 4.549 4.410 4.422 63,387,384 -0.40(-8.37%)
Sep 26, 2014 4.658 4.851 4.643 4.826 31,641,374 +0.20(+4.44%)
Sep 25, 2014 4.767 4.776 4.621 4.621 35,900,724 -0.23(-4.74%)
Sep 24, 2014 4.751 4.866 4.698 4.851 22,820,616 +0.07(+1.56%)
Sep 23, 2014 4.813 4.885 4.733 4.776 31,332,610 -0.04(-0.90%)
Sep 22, 2014 4.785 4.838 4.751 4.820 25,769,384 -0.11(-2.27%)
Sep 19, 2014 5.065 5.065 4.911 4.931 22,802,180 -0.12(-2.46%)
Sep 18, 2014 5.111 5.127 5.018 5.056 24,211,678 -0.09(-1.81%)
Sep 17, 2014 5.270 5.276 5.138 5.149 32,293,448 -0.04(-0.84%)
Sep 16, 2014 5.189 5.344 5.161 5.192 35,988,188 +0.18(+3.59%)
Sep 15, 2014 4.897 5.018 4.894 5.012 32,647,846 +0.09(+1.77%)
Sep 12, 2014 5.062 5.074 4.860 4.925 64,679,952 -0.27(-5.20%)
Sep 11, 2014 5.211 5.257 5.164 5.195 20,292,538 -0.01(-0.12%)
Sep 10, 2014 5.217 5.223 5.118 5.202 37,581,132 -0.04(-0.77%)
Sep 09, 2014 5.335 5.369 5.214 5.242 42,256,628 -0.19(-3.43%)
Sep 08, 2014 5.636 5.649 5.400 5.428 33,451,888 -0.17(-3.10%)
Sep 05, 2014 5.568 5.608 5.524 5.602 31,794,048 +0.05(+0.95%)
Sep 04, 2014 5.593 5.688 5.511 5.549 34,123,800 -0.13(-2.24%)
Sep 03, 2014 5.720 5.742 5.559 5.677 51,571,432 -0.01(-0.22%)
Sep 02, 2014 5.537 5.705 5.512 5.689 42,146,484 +0.10(+1.78%)
Aug 29, 2014 5.506 5.590 5.590 5.590 40,149,956 +0.15(+2.74%)
Aug 28, 2014 5.475 5.484 5.385 5.441 39,856,824 -0.04(-0.68%)
Aug 27, 2014 5.341 5.493 5.338 5.478 50,753,064 +0.20(+3.70%)
Aug 26, 2014 5.251 5.288 5.186 5.282 38,347,680 +0.10(+1.86%)
Aug 25, 2014 5.136 5.195 5.121 5.186 22,413,170 +0.09(+1.77%)
Aug 22, 2014 5.143 5.146 5.054 5.096 16,657,564 -0.08(-1.56%)
Aug 21, 2014 5.180 5.189 5.121 5.177 23,259,352 +0.03(+0.54%)
Aug 20, 2014 5.121 5.180 5.102 5.149 25,677,156 +0.01(+0.18%)
Aug 19, 2014 4.969 5.155 4.947 5.139 41,247,532 +0.17(+3.44%)
Aug 18, 2014 4.925 4.981 4.888 4.969 37,112,008 +0.09(+1.91%)
Aug 15, 2014 4.872 4.910 4.838 4.875 38,744,392 +0.08(+1.75%)
Aug 14, 2014 4.733 4.798 4.723 4.792 38,879,544 +0.04(+0.85%)
Aug 13, 2014 4.879 4.900 4.717 4.751 46,490,776 -0.09(-1.92%)
Aug 12, 2014 4.810 4.875 4.792 4.844 32,034,204 +0.00(+0.06%)
Aug 11, 2014 4.798 4.857 4.757 4.841 36,539,340 +0.11(+2.30%)
Aug 08, 2014 4.726 4.761 4.652 4.733 26,593,288 -0.06(-1.17%)
Aug 07, 2014 4.900 4.900 4.751 4.788 22,951,960 -0.09(-1.78%)
Aug 06, 2014 4.875 4.947 4.826 4.875 30,290,210 -0.01(-0.25%)
Aug 05, 2014 4.938 4.966 4.866 4.888 26,343,648 +0.01(+0.25%)
Aug 04, 2014 4.844 4.875 4.745 4.875 24,213,846 +0.09(+1.82%)
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.