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 )

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
Aug 03, 2015 2.680 2.704 2.655 2.676 31,711,078 -0.02(-0.76%)
Jul 31, 2015 2.731 2.748 2.688 2.697 29,467,338 +0.02(+0.70%)
Jul 30, 2015 2.734 2.747 2.653 2.678 23,118,794 -0.06(-2.05%)
Jul 29, 2015 2.706 2.768 2.681 2.734 42,009,952 +0.03(+1.27%)
Jul 28, 2015 2.697 2.709 2.570 2.700 88,768,968 +0.07(+2.48%)
Jul 27, 2015 2.681 2.700 2.629 2.635 42,557,052 -0.03(-1.28%)
Jul 24, 2015 2.691 2.691 2.616 2.669 61,243,780 -0.06(-2.16%)
Jul 23, 2015 2.831 2.852 2.712 2.728 58,550,780 -0.18(-6.10%)
Jul 22, 2015 2.939 2.949 2.874 2.905 48,931,164 -0.09(-2.91%)
Jul 21, 2015 2.992 3.036 2.981 2.992 46,000,592 +0.00(+0.10%)
Jul 20, 2015 2.998 3.017 2.967 2.989 26,585,976 -0.04(-1.23%)
Jul 17, 2015 3.067 3.070 3.005 3.026 38,423,672 -0.04(-1.42%)
Jul 16, 2015 3.104 3.104 3.050 3.070 22,875,778 -0.02(-0.50%)
Jul 15, 2015 3.110 3.129 3.064 3.085 41,168,948 -0.05(-1.68%)
Jul 14, 2015 3.144 3.163 3.107 3.138 27,591,082 -0.32(-9.17%)
Jul 13, 2015 3.415 3.464 3.390 3.455 25,453,146 +0.07(+2.11%)
Jul 10, 2015 3.337 3.396 3.290 3.384 29,323,744 +0.11(+3.22%)
Jul 09, 2015 3.262 3.321 3.241 3.278 34,910,924 +0.06(+1.93%)
Jul 08, 2015 3.259 3.266 3.210 3.216 37,543,024 -0.10(-3.00%)
Jul 07, 2015 3.290 3.318 3.222 3.315 35,317,208 -0.02(-0.65%)
Jul 06, 2015 3.353 3.396 3.318 3.337 30,684,828 -0.14(-4.11%)
Jul 02, 2015 3.418 3.480 3.480 3.480 26,639,716 +0.10(+2.94%)
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.