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 )

6.050 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 4.567 4.645 4.523 4.589 72,614,696 +0.00(+0.07%)
Oct 30, 2014 4.483 4.610 4.467 4.585 60,460,776 +0.42(+10.07%)
Oct 29, 2014 4.340 4.355 4.125 4.166 46,883,548 -0.09(-2.12%)
Oct 28, 2014 4.144 4.265 4.113 4.256 59,742,492 +0.26(+6.45%)
Oct 27, 2014 3.877 4.013 4.194 3.998 133,784,592 -0.20(-4.67%)
Oct 24, 2014 4.091 4.307 4.073 4.194 68,362,184 +0.16(+4.09%)
Oct 23, 2014 4.076 4.147 3.951 4.029 94,450,632 -0.18(-4.28%)
Oct 22, 2014 4.265 4.324 4.178 4.209 44,394,072 -0.05(-1.10%)
Oct 21, 2014 4.212 4.284 4.178 4.256 72,140,680 -0.25(-5.59%)
Oct 20, 2014 4.536 4.582 4.480 4.508 44,522,344 -0.18(-3.78%)
Oct 17, 2014 4.567 4.700 4.520 4.685 46,445,768 +0.20(+4.36%)
Oct 16, 2014 4.439 4.620 4.436 4.489 45,546,760 -0.18(-3.86%)
Oct 15, 2014 4.744 4.756 4.430 4.669 83,125,120 -0.30(-6.12%)
Oct 14, 2014 4.859 5.040 4.815 4.974 52,514,548 +0.06(+1.27%)
Oct 13, 2014 4.763 5.013 4.750 4.912 50,660,936 +0.39(+8.74%)
Oct 10, 2014 4.663 4.673 4.508 4.517 51,262,272 -0.27(-5.65%)
Oct 09, 2014 4.803 4.847 4.735 4.788 53,463,068 +0.06(+1.32%)
Oct 08, 2014 4.806 4.806 4.567 4.725 78,365,272 -0.02(-0.33%)
Oct 07, 2014 4.816 4.816 4.669 4.741 106,419,784 +0.07(+1.60%)
Oct 06, 2014 4.952 4.974 4.660 4.666 133,037,000 +0.29(+6.53%)
Oct 03, 2014 4.259 4.387 4.234 4.380 64,577,848 +0.12(+2.92%)
Oct 02, 2014 4.219 4.313 4.085 4.256 83,645,080 +0.14(+3.32%)
Oct 01, 2014 4.206 4.253 4.107 4.119 53,716,732 -0.20(-4.54%)
Sep 30, 2014 4.303 4.352 4.231 4.315 50,945,808 -0.11(-2.53%)
Sep 29, 2014 4.430 4.554 4.414 4.427 63,317,888 -0.40(-8.37%)
Sep 26, 2014 4.663 4.856 4.648 4.831 31,606,682 +0.21(+4.44%)
Sep 25, 2014 4.772 4.781 4.626 4.626 35,861,364 -0.23(-4.74%)
Sep 24, 2014 4.756 4.871 4.704 4.856 22,795,596 +0.07(+1.56%)
Sep 23, 2014 4.819 4.890 4.738 4.781 31,298,256 -0.04(-0.90%)
Sep 22, 2014 4.791 4.843 4.756 4.825 25,741,130 -0.11(-2.27%)
Sep 19, 2014 5.070 5.070 4.917 4.937 22,777,180 -0.12(-2.46%)
Sep 18, 2014 5.117 5.133 5.024 5.061 24,185,132 -0.09(-1.81%)
Sep 17, 2014 5.276 5.282 5.144 5.154 32,258,040 -0.04(-0.84%)
Sep 16, 2014 5.195 5.350 5.167 5.198 35,948,732 +0.18(+3.59%)
Sep 15, 2014 4.903 5.024 4.899 5.018 32,612,050 +0.09(+1.77%)
Sep 12, 2014 5.067 5.080 4.865 4.931 64,609,036 -0.27(-5.20%)
Sep 11, 2014 5.217 5.263 5.170 5.201 20,270,290 -0.01(-0.12%)
Sep 10, 2014 5.223 5.229 5.123 5.207 37,539,928 -0.04(-0.77%)
Sep 09, 2014 5.341 5.375 5.220 5.248 42,210,296 -0.19(-3.43%)
Sep 08, 2014 5.642 5.655 5.406 5.434 33,415,210 -0.17(-3.10%)
Sep 05, 2014 5.574 5.614 5.531 5.608 31,759,188 +0.05(+0.95%)
Sep 04, 2014 5.599 5.694 5.517 5.555 34,086,388 -0.13(-2.24%)
Sep 03, 2014 5.726 5.748 5.565 5.683 51,514,888 -0.01(-0.22%)
Sep 02, 2014 5.543 5.711 5.518 5.695 42,100,276 +0.10(+1.78%)
Aug 29, 2014 5.512 5.596 5.596 5.596 40,105,936 +0.15(+2.74%)
Aug 28, 2014 5.481 5.490 5.391 5.447 39,813,124 -0.04(-0.68%)
Aug 27, 2014 5.347 5.499 5.344 5.484 50,697,416 +0.20(+3.70%)
Aug 26, 2014 5.257 5.294 5.192 5.288 38,305,636 +0.10(+1.86%)
Aug 25, 2014 5.142 5.201 5.126 5.192 22,388,596 +0.09(+1.77%)
Aug 22, 2014 5.148 5.151 5.060 5.102 16,639,301 -0.08(-1.56%)
Aug 21, 2014 5.185 5.195 5.126 5.182 23,233,850 +0.03(+0.54%)
Aug 20, 2014 5.126 5.185 5.108 5.154 25,649,004 +0.01(+0.18%)
Aug 19, 2014 4.974 5.161 4.952 5.145 41,202,308 +0.17(+3.44%)
Aug 18, 2014 4.931 4.987 4.893 4.974 37,071,320 +0.09(+1.91%)
Aug 15, 2014 4.878 4.915 4.843 4.881 38,701,912 +0.08(+1.75%)
Aug 14, 2014 4.738 4.803 4.728 4.797 38,836,916 +0.04(+0.85%)
Aug 13, 2014 4.884 4.906 4.722 4.756 46,439,800 -0.09(-1.92%)
Aug 12, 2014 4.816 4.881 4.797 4.850 31,999,082 +0.00(+0.06%)
Aug 11, 2014 4.803 4.862 4.763 4.847 36,499,276 +0.11(+2.30%)
Aug 08, 2014 4.732 4.766 4.657 4.738 26,564,130 -0.06(-1.17%)
Aug 07, 2014 4.906 4.906 4.756 4.794 22,926,794 -0.09(-1.78%)
Aug 06, 2014 4.881 4.952 4.831 4.881 30,257,000 -0.01(-0.25%)
Aug 05, 2014 4.943 4.971 4.871 4.893 26,314,764 +0.01(+0.25%)
Aug 04, 2014 4.850 4.881 4.750 4.881 24,187,298 +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.