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 )

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 30, 2015 2.120 2.164 2.108 2.158 63,338,316 +0.05(+2.55%)
Oct 29, 2015 2.123 2.164 2.098 2.104 76,050,272 -0.04(-1.76%)
Oct 28, 2015 2.139 2.224 2.108 2.142 120,758,488 +0.02(+1.04%)
Oct 27, 2015 2.117 2.142 2.098 2.120 43,794,232 -0.00(-0.15%)
Oct 26, 2015 2.193 2.199 2.119 2.123 41,034,640 -0.05(-2.46%)
Oct 23, 2015 2.221 2.253 2.171 2.177 50,795,428 +0.00(+0.14%)
Oct 22, 2015 2.164 2.186 2.120 2.174 75,475,648 +0.07(+3.29%)
Oct 21, 2015 2.133 2.136 2.089 2.104 59,374,136 -0.04(-1.76%)
Oct 20, 2015 2.218 2.237 2.136 2.142 44,481,808 -0.07(-3.13%)
Oct 19, 2015 2.193 2.227 2.152 2.212 46,085,160 -0.02(-0.85%)
Oct 16, 2015 2.218 2.246 2.174 2.230 54,948,812 -0.01(-0.56%)
Oct 15, 2015 2.281 2.284 2.183 2.243 60,578,596 -0.03(-1.38%)
Oct 14, 2015 2.240 2.303 2.240 2.275 65,349,248 +0.02(+0.70%)
Oct 13, 2015 2.303 2.306 2.240 2.259 87,399,096 -0.14(-5.91%)
Oct 12, 2015 2.432 2.473 2.394 2.401 27,992,640 -0.05(-1.93%)
Oct 09, 2015 2.495 2.501 2.410 2.448 89,423,608 +0.01(+0.26%)
Oct 08, 2015 2.382 2.467 2.375 2.442 77,106,536 +0.04(+1.71%)
Oct 07, 2015 2.420 2.501 2.334 2.401 86,030,168 +0.05(+2.01%)
Oct 06, 2015 2.303 2.366 2.300 2.353 76,199,136 +0.05(+2.33%)
Oct 05, 2015 2.259 2.319 2.259 2.300 66,752,024 +0.08(+3.69%)
Oct 02, 2015 2.073 2.218 2.067 2.218 67,683,528 +0.11(+5.23%)
Oct 01, 2015 2.089 2.114 2.064 2.108 45,984,296 +0.02(+1.12%)
Sep 30, 2015 2.065 2.091 2.028 2.084 77,584,768 +0.09(+4.25%)
Sep 29, 2015 1.984 2.036 1.968 1.999 54,977,120 +0.01(+0.47%)
Sep 28, 2015 2.025 2.025 1.984 1.990 59,841,788 -0.06(-2.92%)
Sep 25, 2015 2.113 2.125 2.036 2.050 54,980,324 -0.03(-1.66%)
Sep 24, 2015 1.902 2.084 1.892 2.084 98,646,072 +0.08(+3.92%)
Sep 23, 2015 2.094 2.113 1.999 2.006 64,636,796 -0.12(-5.49%)
Sep 22, 2015 2.069 2.135 2.034 2.122 75,994,744 -0.02(-0.74%)
Sep 21, 2015 2.185 2.198 2.119 2.138 47,742,504 -0.05(-2.30%)
Sep 18, 2015 2.308 2.330 2.182 2.188 67,354,808 -0.16(-6.71%)
Sep 17, 2015 2.302 2.412 2.292 2.346 57,579,288 -0.03(-1.06%)
Sep 16, 2015 2.330 2.377 2.324 2.371 57,072,600 +0.09(+3.72%)
Sep 15, 2015 2.245 2.305 2.239 2.286 71,184,312 +0.03(+1.40%)
Sep 14, 2015 2.154 2.257 2.113 2.254 75,257,496 +0.13(+5.92%)
Sep 11, 2015 2.135 2.144 2.110 2.128 29,097,736 -0.03(-1.17%)
Sep 10, 2015 2.116 2.198 2.103 2.154 67,921,960 -0.07(-3.25%)
Sep 09, 2015 2.248 2.311 2.213 2.226 72,810,824 +0.02(+1.00%)
Sep 08, 2015 2.217 2.232 2.183 2.204 31,870,798 +0.05(+2.19%)
Sep 04, 2015 2.235 2.157 2.157 2.157 48,708,228 -0.14(-6.16%)
Sep 03, 2015 2.179 2.302 2.169 2.298 111,304,168 +0.09(+3.84%)
Sep 02, 2015 2.213 2.226 2.160 2.213 67,580,624 +0.01(+0.43%)
Sep 01, 2015 2.223 2.261 2.180 2.204 60,164,176 -0.10(-4.32%)
Aug 31, 2015 2.247 2.304 2.231 2.304 63,976,476 -0.10(-4.06%)
Aug 28, 2015 2.467 2.511 2.376 2.401 62,025,076 -0.09(-3.54%)
Aug 27, 2015 2.439 2.540 2.439 2.489 79,787,576 +0.12(+4.91%)
Aug 26, 2015 2.259 2.376 2.219 2.373 72,044,000 +0.14(+6.50%)
Aug 25, 2015 2.363 2.376 2.225 2.228 101,906,088 -0.04(-1.80%)
Aug 24, 2015 2.203 2.344 2.159 2.269 85,257,680 -0.08(-3.48%)
Aug 21, 2015 2.326 2.392 2.313 2.351 75,801,840 -0.03(-1.45%)
Aug 20, 2015 2.341 2.412 2.316 2.385 66,919,092 +0.03(+1.34%)
Aug 19, 2015 2.382 2.392 2.316 2.354 60,803,780 -0.08(-3.23%)
Aug 18, 2015 2.357 2.497 2.308 2.433 105,869,864 +0.06(+2.38%)
Aug 17, 2015 2.385 2.459 2.366 2.376 52,055,932 -0.02(-0.92%)
Aug 14, 2015 2.376 2.417 2.366 2.398 100,827,552 +0.03(+1.33%)
Aug 13, 2015 2.451 2.455 2.360 2.366 137,182,096 -0.09(-3.76%)
Aug 12, 2015 2.493 2.493 2.437 2.459 60,049,092 -0.05(-1.98%)
Aug 11, 2015 2.521 2.543 2.468 2.509 44,791,704 -0.06(-2.30%)
Aug 10, 2015 2.502 2.574 2.478 2.568 52,547,588 +0.09(+3.77%)
Aug 07, 2015 2.515 2.544 2.471 2.474 52,534,928 -0.06(-2.33%)
Aug 06, 2015 2.549 2.574 2.518 2.533 45,116,196 -0.05(-1.93%)
Aug 05, 2015 2.630 2.636 2.561 2.583 52,459,748 -0.02(-0.95%)
Aug 04, 2015 2.636 2.664 2.565 2.608 54,912,128 -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.