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 (%)
Oct 31, 2014 4.564 4.642 4.521 4.586 72,654,456 +0.00(+0.07%)
Oct 30, 2014 4.480 4.608 4.465 4.583 60,493,884 +0.42(+10.07%)
Oct 29, 2014 4.338 4.353 4.123 4.163 46,909,224 -0.09(-2.12%)
Oct 28, 2014 4.142 4.263 4.111 4.254 59,775,204 +0.26(+6.45%)
Oct 27, 2014 3.875 4.011 4.191 3.996 133,857,856 -0.20(-4.67%)
Oct 24, 2014 4.089 4.305 4.070 4.191 68,399,624 +0.16(+4.09%)
Oct 23, 2014 4.073 4.145 3.949 4.027 94,502,352 -0.18(-4.28%)
Oct 22, 2014 4.263 4.322 4.176 4.207 44,418,380 -0.05(-1.10%)
Oct 21, 2014 4.210 4.282 4.176 4.254 72,180,184 -0.25(-5.59%)
Oct 20, 2014 4.533 4.580 4.477 4.505 44,546,724 -0.18(-3.78%)
Oct 17, 2014 4.564 4.698 4.518 4.682 46,471,200 +0.20(+4.36%)
Oct 16, 2014 4.437 4.617 4.434 4.487 45,571,700 -0.18(-3.86%)
Oct 15, 2014 4.741 4.754 4.428 4.667 83,170,640 -0.30(-6.12%)
Oct 14, 2014 4.856 5.037 4.813 4.971 52,543,304 +0.06(+1.27%)
Oct 13, 2014 4.760 5.010 4.748 4.909 50,688,680 +0.39(+8.74%)
Oct 10, 2014 4.661 4.670 4.505 4.515 51,290,344 -0.27(-5.65%)
Oct 09, 2014 4.800 4.844 4.732 4.785 53,492,344 +0.06(+1.32%)
Oct 08, 2014 4.804 4.804 4.564 4.723 78,408,192 -0.02(-0.33%)
Oct 07, 2014 4.813 4.813 4.667 4.738 106,478,056 +0.07(+1.60%)
Oct 06, 2014 4.950 4.971 4.658 4.664 133,109,848 +0.29(+6.53%)
Oct 03, 2014 4.257 4.384 4.232 4.378 64,613,212 +0.12(+2.92%)
Oct 02, 2014 4.216 4.311 4.083 4.254 83,690,880 +0.14(+3.32%)
Oct 01, 2014 4.204 4.250 4.104 4.117 53,746,148 -0.20(-4.54%)
Sep 30, 2014 4.300 4.350 4.229 4.313 50,973,708 -0.11(-2.53%)
Sep 29, 2014 4.428 4.552 4.412 4.425 63,352,560 -0.40(-8.37%)
Sep 26, 2014 4.661 4.853 4.645 4.828 31,623,990 +0.21(+4.44%)
Sep 25, 2014 4.769 4.779 4.623 4.623 35,881,000 -0.23(-4.74%)
Sep 24, 2014 4.754 4.869 4.701 4.853 22,808,078 +0.07(+1.56%)
Sep 23, 2014 4.816 4.887 4.735 4.779 31,315,396 -0.04(-0.90%)
Sep 22, 2014 4.788 4.841 4.754 4.822 25,755,226 -0.11(-2.27%)
Sep 19, 2014 5.068 5.068 4.914 4.934 22,789,654 -0.12(-2.46%)
Sep 18, 2014 5.114 5.130 5.021 5.058 24,198,376 -0.09(-1.81%)
Sep 17, 2014 5.273 5.279 5.141 5.152 32,275,706 -0.04(-0.84%)
Sep 16, 2014 5.192 5.347 5.164 5.195 35,968,416 +0.18(+3.59%)
Sep 15, 2014 4.900 5.021 4.897 5.015 32,629,908 +0.09(+1.77%)
Sep 12, 2014 5.065 5.077 4.863 4.928 64,644,416 -0.27(-5.20%)
Sep 11, 2014 5.214 5.260 5.167 5.198 20,281,390 -0.01(-0.12%)
Sep 10, 2014 5.220 5.226 5.120 5.204 37,560,484 -0.04(-0.77%)
Sep 09, 2014 5.338 5.372 5.217 5.245 42,233,412 -0.19(-3.43%)
Sep 08, 2014 5.639 5.652 5.403 5.431 33,433,508 -0.17(-3.10%)
Sep 05, 2014 5.571 5.611 5.528 5.605 31,776,578 +0.05(+0.95%)
Sep 04, 2014 5.596 5.691 5.514 5.552 34,105,052 -0.13(-2.24%)
Sep 03, 2014 5.723 5.745 5.562 5.680 51,543,100 -0.01(-0.22%)
Sep 02, 2014 5.540 5.708 5.515 5.692 42,123,332 +0.10(+1.78%)
Aug 29, 2014 5.509 5.593 5.593 5.593 40,127,896 +0.15(+2.74%)
Aug 28, 2014 5.478 5.487 5.388 5.444 39,834,924 -0.04(-0.68%)
Aug 27, 2014 5.344 5.496 5.341 5.481 50,725,180 +0.20(+3.70%)
Aug 26, 2014 5.254 5.291 5.189 5.285 38,326,612 +0.10(+1.86%)
Aug 25, 2014 5.139 5.198 5.124 5.189 22,400,856 +0.09(+1.77%)
Aug 22, 2014 5.145 5.148 5.057 5.099 16,648,412 -0.08(-1.56%)
Aug 21, 2014 5.183 5.192 5.124 5.180 23,246,572 +0.03(+0.54%)
Aug 20, 2014 5.124 5.183 5.105 5.152 25,663,048 +0.01(+0.18%)
Aug 19, 2014 4.971 5.158 4.950 5.142 41,224,868 +0.17(+3.44%)
Aug 18, 2014 4.928 4.984 4.891 4.971 37,091,620 +0.09(+1.91%)
Aug 15, 2014 4.875 4.912 4.841 4.878 38,723,104 +0.08(+1.75%)
Aug 14, 2014 4.735 4.800 4.726 4.794 38,858,180 +0.04(+0.85%)
Aug 13, 2014 4.881 4.903 4.720 4.754 46,465,232 -0.09(-1.92%)
Aug 12, 2014 4.813 4.878 4.794 4.847 32,016,604 +0.00(+0.06%)
Aug 11, 2014 4.800 4.859 4.760 4.844 36,519,264 +0.11(+2.30%)
Aug 08, 2014 4.729 4.763 4.654 4.735 26,578,678 -0.06(-1.17%)
Aug 07, 2014 4.903 4.903 4.754 4.791 22,939,350 -0.09(-1.78%)
Aug 06, 2014 4.878 4.950 4.828 4.878 30,273,568 -0.01(-0.25%)
Aug 05, 2014 4.940 4.968 4.869 4.891 26,329,174 +0.01(+0.25%)
Aug 04, 2014 4.847 4.878 4.748 4.878 24,200,542 +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.