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 )

6.100 +0.120 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Mar 31, 2014 4.126 4.220 4.126 4.195 49,558,284 +0.07(+1.64%)
Mar 28, 2014 4.150 4.187 4.122 4.127 50,160,700 -0.01(-0.20%)
Mar 27, 2014 4.085 4.178 4.082 4.136 101,859,952 +0.14(+3.46%)
Mar 26, 2014 3.952 4.053 3.952 3.997 49,692,792 +0.04(+1.00%)
Mar 25, 2014 3.896 4.009 3.896 3.958 65,511,448 +0.04(+1.08%)
Mar 24, 2014 3.817 3.938 3.798 3.916 79,875,096 +0.14(+3.74%)
Mar 21, 2014 3.755 3.870 3.755 3.774 73,648,056 -0.01(-0.37%)
Mar 20, 2014 3.662 3.797 3.616 3.789 58,185,892 +0.13(+3.55%)
Mar 19, 2014 3.656 3.726 3.630 3.659 25,693,498 +0.01(+0.15%)
Mar 18, 2014 3.557 3.664 3.546 3.653 41,361,376 +0.08(+2.21%)
Mar 17, 2014 3.526 3.591 3.526 3.574 22,846,950 +0.09(+2.59%)
Mar 14, 2014 3.558 3.560 3.478 3.484 41,836,632 -0.09(-2.60%)
Mar 13, 2014 3.662 3.670 3.563 3.577 24,717,610 -0.06(-1.78%)
Mar 12, 2014 3.630 3.642 3.585 3.642 26,466,068 -0.01(-0.39%)
Mar 11, 2014 3.701 3.732 3.647 3.656 27,590,516 +0.00(+0.08%)
Mar 10, 2014 3.712 3.712 3.594 3.653 33,303,448 -0.06(-1.75%)
Mar 07, 2014 3.811 3.814 3.693 3.718 23,569,176 -0.10(-2.73%)
Mar 06, 2014 3.760 3.853 3.760 3.822 32,150,376 +0.09(+2.42%)
Mar 05, 2014 3.721 3.752 3.662 3.732 36,419,892 +0.02(+0.61%)
Mar 04, 2014 3.701 3.746 3.647 3.709 29,696,864 +0.07(+1.86%)
Mar 03, 2014 3.712 3.715 3.605 3.642 29,281,486 -0.12(-3.15%)
Feb 28, 2014 3.808 3.810 3.729 3.760 29,426,966 -0.06(-1.55%)
Feb 27, 2014 3.732 3.828 3.724 3.820 30,146,552 +0.12(+3.13%)
Feb 26, 2014 3.724 3.732 3.680 3.704 27,516,750 -0.02(-0.61%)
Feb 25, 2014 3.757 3.766 3.718 3.726 23,944,590 -0.01(-0.30%)
Feb 24, 2014 3.746 3.791 3.709 3.738 30,353,314 +0.03(+0.76%)
Feb 21, 2014 3.698 3.732 3.686 3.709 39,876,040 +0.03(+0.77%)
Feb 20, 2014 3.707 3.726 3.616 3.681 35,237,520 +0.05(+1.40%)
Feb 19, 2014 3.568 3.670 3.568 3.630 39,955,412 -0.03(-0.70%)
Feb 18, 2014 3.690 3.724 3.647 3.656 38,936,292 -0.05(-1.45%)
Feb 14, 2014 3.673 3.709 3.709 3.709 31,939,140 +0.02(+0.46%)
Feb 13, 2014 3.602 3.707 3.599 3.693 30,035,282 +0.01(+0.38%)
Feb 12, 2014 3.687 3.736 3.639 3.678 36,906,880 -0.07(-1.81%)
Feb 11, 2014 3.673 3.757 3.664 3.746 48,309,272 +0.02(+0.53%)
Feb 10, 2014 3.741 3.746 3.690 3.726 39,480,184 -0.04(-1.05%)
Feb 07, 2014 3.777 3.828 3.729 3.766 62,688,308 -0.04(-1.11%)
Feb 06, 2014 3.683 3.814 3.680 3.808 56,833,512 +0.16(+4.25%)
Feb 05, 2014 3.628 3.667 3.585 3.653 43,101,152 -0.01(-0.15%)
Feb 04, 2014 3.642 3.709 3.608 3.659 103,172,528 +0.26(+7.64%)
Feb 03, 2014 3.501 3.506 3.399 3.399 51,638,324 -0.06(-1.63%)
Jan 31, 2014 3.393 3.546 3.382 3.455 53,109,256 -0.01(-0.16%)
Jan 30, 2014 3.470 3.489 3.410 3.461 57,146,044 +0.09(+2.59%)
Jan 29, 2014 3.399 3.427 3.371 3.374 51,877,580 -0.12(-3.55%)
Jan 28, 2014 3.512 3.549 3.475 3.498 37,515,980 +0.01(+0.24%)
Jan 27, 2014 3.430 3.503 3.413 3.489 48,128,976 +0.08(+2.40%)
Jan 24, 2014 3.450 3.453 3.376 3.407 49,539,228 -0.11(-3.13%)
Jan 23, 2014 3.616 3.619 3.458 3.518 42,836,040 -0.08(-2.27%)
Jan 22, 2014 3.625 3.642 3.571 3.599 35,747,052 -0.02(-0.47%)
Jan 21, 2014 3.611 3.630 3.588 3.616 34,990,692 +0.02(+0.55%)
Jan 17, 2014 3.636 3.597 3.597 3.597 47,012,164 -0.04(-1.09%)
Jan 16, 2014 3.707 3.712 3.625 3.636 50,470,216 -0.07(-1.98%)
Jan 15, 2014 3.766 3.766 3.709 3.709 27,956,226 -0.06(-1.50%)
Jan 14, 2014 3.704 3.773 3.701 3.766 47,564,072 +0.09(+2.54%)
Jan 13, 2014 3.715 3.752 3.667 3.673 24,043,556 -0.04(-1.06%)
Jan 10, 2014 3.662 3.724 3.650 3.712 26,504,318 +0.06(+1.78%)
Jan 09, 2014 3.687 3.687 3.602 3.647 43,538,428 -0.06(-1.52%)
Jan 08, 2014 3.729 3.749 3.698 3.704 21,214,944 +0.00(+0.00%)
Jan 07, 2014 3.772 3.777 3.698 3.704 28,302,730 -0.01(-0.15%)
Jan 06, 2014 3.755 3.760 3.704 3.709 35,494,020 -0.02(-0.53%)
Jan 03, 2014 3.724 3.746 3.697 3.729 23,808,626 +0.02(+0.61%)
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.