Skip to main content

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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.121 2.166 2.109 2.159 63,303,764 +0.05(+2.55%)
Oct 29, 2015 2.125 2.166 2.099 2.106 76,008,784 -0.04(-1.76%)
Oct 28, 2015 2.140 2.225 2.109 2.143 120,692,608 +0.02(+1.04%)
Oct 27, 2015 2.118 2.143 2.099 2.121 43,770,340 -0.00(-0.15%)
Oct 26, 2015 2.194 2.200 2.120 2.125 41,012,252 -0.05(-2.46%)
Oct 23, 2015 2.222 2.254 2.172 2.178 50,767,716 +0.00(+0.14%)
Oct 22, 2015 2.166 2.188 2.121 2.175 75,434,472 +0.07(+3.29%)
Oct 21, 2015 2.134 2.137 2.090 2.106 59,341,744 -0.04(-1.76%)
Oct 20, 2015 2.219 2.238 2.137 2.143 44,457,540 -0.07(-3.13%)
Oct 19, 2015 2.194 2.229 2.153 2.213 46,060,020 -0.02(-0.85%)
Oct 16, 2015 2.219 2.247 2.175 2.232 54,918,836 -0.01(-0.56%)
Oct 15, 2015 2.282 2.285 2.184 2.244 60,545,548 -0.03(-1.38%)
Oct 14, 2015 2.241 2.304 2.241 2.276 65,313,596 +0.02(+0.70%)
Oct 13, 2015 2.304 2.307 2.241 2.260 87,351,416 -0.14(-5.91%)
Oct 12, 2015 2.433 2.474 2.396 2.402 27,977,370 -0.05(-1.93%)
Oct 09, 2015 2.496 2.503 2.411 2.449 89,374,824 +0.01(+0.26%)
Oct 08, 2015 2.383 2.468 2.377 2.443 77,064,472 +0.04(+1.71%)
Oct 07, 2015 2.421 2.503 2.336 2.402 85,983,232 +0.05(+2.01%)
Oct 06, 2015 2.304 2.367 2.301 2.355 76,157,568 +0.05(+2.33%)
Oct 05, 2015 2.260 2.320 2.260 2.301 66,715,612 +0.08(+3.69%)
Oct 02, 2015 2.074 2.219 2.068 2.219 67,646,608 +0.11(+5.23%)
Oct 01, 2015 2.090 2.115 2.065 2.109 45,959,208 +0.02(+1.12%)
Sep 30, 2015 2.067 2.092 2.029 2.085 77,542,440 +0.09(+4.25%)
Sep 29, 2015 1.985 2.037 1.969 2.000 54,947,128 +0.01(+0.47%)
Sep 28, 2015 2.026 2.026 1.985 1.991 59,809,140 -0.06(-2.92%)
Sep 25, 2015 2.114 2.126 2.037 2.051 54,950,328 -0.03(-1.66%)
Sep 24, 2015 1.903 2.085 1.893 2.085 98,592,256 +0.08(+3.92%)
Sep 23, 2015 2.095 2.114 2.000 2.007 64,601,532 -0.12(-5.49%)
Sep 22, 2015 2.070 2.136 2.035 2.123 75,953,280 -0.02(-0.74%)
Sep 21, 2015 2.186 2.199 2.120 2.139 47,716,456 -0.05(-2.30%)
Sep 18, 2015 2.309 2.331 2.183 2.189 67,318,064 -0.16(-6.71%)
Sep 17, 2015 2.303 2.413 2.293 2.347 57,547,872 -0.03(-1.06%)
Sep 16, 2015 2.331 2.378 2.325 2.372 57,041,460 +0.09(+3.72%)
Sep 15, 2015 2.246 2.306 2.240 2.287 71,145,472 +0.03(+1.40%)
Sep 14, 2015 2.155 2.259 2.114 2.256 75,216,440 +0.13(+5.92%)
Sep 11, 2015 2.136 2.145 2.111 2.130 29,081,862 -0.03(-1.17%)
Sep 10, 2015 2.117 2.199 2.104 2.155 67,884,896 -0.07(-3.25%)
Sep 09, 2015 2.249 2.312 2.215 2.227 72,771,104 +0.02(+1.00%)
Sep 08, 2015 2.218 2.234 2.185 2.205 31,853,410 +0.05(+2.19%)
Sep 04, 2015 2.237 2.158 2.158 2.158 48,681,652 -0.14(-6.16%)
Sep 03, 2015 2.180 2.303 2.171 2.300 111,243,448 +0.09(+3.84%)
Sep 02, 2015 2.215 2.227 2.161 2.215 67,543,760 +0.01(+0.43%)
Sep 01, 2015 2.224 2.262 2.182 2.205 60,131,348 -0.10(-4.32%)
Aug 31, 2015 2.248 2.305 2.232 2.305 63,941,572 -0.10(-4.06%)
Aug 28, 2015 2.469 2.513 2.377 2.402 61,991,240 -0.09(-3.54%)
Aug 27, 2015 2.440 2.541 2.440 2.491 79,744,048 +0.12(+4.91%)
Aug 26, 2015 2.261 2.377 2.220 2.374 72,004,688 +0.14(+6.50%)
Aug 25, 2015 2.365 2.377 2.226 2.229 101,850,488 -0.04(-1.80%)
Aug 24, 2015 2.204 2.346 2.160 2.270 85,211,168 -0.08(-3.48%)
Aug 21, 2015 2.327 2.393 2.314 2.352 75,760,488 -0.03(-1.45%)
Aug 20, 2015 2.343 2.413 2.317 2.387 66,882,580 +0.03(+1.34%)
Aug 19, 2015 2.384 2.393 2.317 2.355 60,770,604 -0.08(-3.23%)
Aug 18, 2015 2.358 2.498 2.310 2.434 105,812,104 +0.06(+2.38%)
Aug 17, 2015 2.387 2.461 2.368 2.377 52,027,532 -0.02(-0.92%)
Aug 14, 2015 2.377 2.418 2.368 2.399 100,772,544 +0.03(+1.33%)
Aug 13, 2015 2.453 2.456 2.361 2.368 137,107,248 -0.09(-3.76%)
Aug 12, 2015 2.494 2.494 2.438 2.460 60,016,332 -0.05(-1.98%)
Aug 11, 2015 2.522 2.544 2.470 2.510 44,767,268 -0.06(-2.30%)
Aug 10, 2015 2.504 2.575 2.479 2.569 52,518,924 +0.09(+3.77%)
Aug 07, 2015 2.516 2.546 2.473 2.476 52,506,272 -0.06(-2.33%)
Aug 06, 2015 2.550 2.575 2.519 2.535 45,091,584 -0.05(-1.93%)
Aug 05, 2015 2.631 2.637 2.563 2.585 52,431,132 -0.02(-0.95%)
Aug 04, 2015 2.637 2.665 2.566 2.609 54,882,172 -0.07(-2.56%)
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.