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 )

5.980 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 29, 2013 3.933 3.992 3.921 3.972 20,223,632 -0.02(-0.42%)
Nov 27, 2013 3.989 4.023 3.961 3.989 26,848,140 +0.08(+2.02%)
Nov 26, 2013 3.969 3.986 3.910 3.910 32,205,422 +0.01(+0.14%)
Nov 25, 2013 3.933 3.944 3.844 3.904 32,575,996 -0.12(-2.88%)
Nov 22, 2013 3.983 4.041 3.964 4.020 36,220,264 +0.02(+0.42%)
Nov 21, 2013 4.017 4.053 3.986 4.003 36,739,032 -0.10(-2.48%)
Nov 20, 2013 4.099 4.175 4.076 4.105 40,374,336 +0.00(+0.00%)
Nov 19, 2013 4.195 4.209 4.088 4.105 34,042,860 -0.11(-2.55%)
Nov 18, 2013 4.172 4.237 4.164 4.212 29,294,564 +0.08(+1.84%)
Nov 15, 2013 4.093 4.178 4.093 4.136 24,595,186 +0.01(+0.21%)
Nov 14, 2013 4.023 4.133 4.014 4.127 40,162,524 +0.25(+6.33%)
Nov 12, 2013 3.927 3.947 3.870 3.882 24,218,664 -0.02(-0.43%)
Nov 11, 2013 3.907 3.924 3.859 3.899 19,338,444 -0.02(-0.58%)
Nov 08, 2013 3.978 3.978 3.855 3.921 42,482,460 -0.10(-2.53%)
Nov 07, 2013 4.124 4.136 4.009 4.023 32,088,134 -0.11(-2.73%)
Nov 06, 2013 4.127 4.158 4.110 4.136 29,738,238 -0.00(-0.07%)
Nov 05, 2013 4.201 4.226 4.136 4.139 36,128,912 -0.18(-4.06%)
Nov 04, 2013 4.325 4.362 4.305 4.314 21,185,626 +0.05(+1.13%)
Nov 01, 2013 4.277 4.342 4.243 4.266 61,135,252 -0.08(-1.95%)
Oct 31, 2013 4.446 4.452 4.302 4.350 40,614,652 -0.10(-2.22%)
Oct 30, 2013 4.412 4.475 4.407 4.449 28,336,994 -0.01(-0.32%)
Oct 29, 2013 4.452 4.489 4.421 4.463 52,032,508 +0.15(+3.47%)
Oct 28, 2013 4.285 4.314 4.243 4.314 19,788,644 +0.06(+1.33%)
Oct 25, 2013 4.268 4.291 4.246 4.257 16,168,929 +0.01(+0.20%)
Oct 24, 2013 4.237 4.260 4.204 4.249 25,894,270 -0.03(-0.66%)
Oct 23, 2013 4.345 4.353 4.271 4.277 34,753,692 -0.11(-2.57%)
Oct 22, 2013 4.331 4.404 4.329 4.390 50,530,208 +0.05(+1.17%)
Oct 21, 2013 4.384 4.390 4.300 4.339 46,670,100 -0.04(-0.90%)
Oct 18, 2013 4.342 4.381 4.333 4.379 51,167,504 +0.04(+0.91%)
Oct 17, 2013 4.291 4.342 4.288 4.339 43,221,700 +0.08(+1.92%)
Oct 16, 2013 4.215 4.302 4.206 4.257 38,717,076 +0.08(+1.82%)
Oct 15, 2013 4.175 4.187 4.130 4.181 55,337,316 -0.02(-0.40%)
Oct 14, 2013 4.105 4.206 4.099 4.198 48,434,072 +0.05(+1.09%)
Oct 11, 2013 4.170 4.195 4.130 4.153 33,001,220 -0.05(-1.21%)
Oct 10, 2013 4.136 4.204 4.088 4.204 49,081,936 +0.12(+3.04%)
Oct 09, 2013 4.040 4.096 4.037 4.079 37,011,540 +0.06(+1.62%)
Oct 08, 2013 4.062 4.068 3.969 4.014 41,978,288 -0.04(-0.91%)
Oct 07, 2013 4.020 4.075 4.014 4.051 31,340,838 -0.01(-0.35%)
Oct 04, 2013 4.014 4.079 4.012 4.065 20,369,790 +0.01(+0.14%)
Oct 03, 2013 4.026 4.068 4.023 4.060 31,503,592 +0.00(+0.00%)
Oct 02, 2013 4.045 4.079 4.034 4.060 34,676,760 +0.02(+0.42%)
Oct 01, 2013 3.989 4.045 3.972 4.043 30,319,028 +0.01(+0.14%)
Sep 27, 2013 3.966 4.062 3.964 4.037 39,332,672 +0.06(+1.63%)
Sep 26, 2013 3.995 3.997 3.951 3.972 29,883,936 +0.00(+0.00%)
Sep 25, 2013 4.017 4.017 3.952 3.972 31,713,350 -0.05(-1.12%)
Sep 24, 2013 4.040 4.082 4.000 4.017 26,896,566 -0.03(-0.63%)
Sep 23, 2013 4.048 4.060 4.003 4.043 40,434,464 +0.05(+1.13%)
Sep 20, 2013 4.153 4.156 3.988 3.997 43,496,612 -0.12(-2.88%)
Sep 19, 2013 4.141 4.153 4.045 4.116 107,296,608 -0.08(-2.02%)
Sep 18, 2013 3.952 4.218 3.949 4.201 58,254,380 +0.26(+6.59%)
Sep 17, 2013 3.885 3.944 3.885 3.941 31,426,062 +0.10(+2.57%)
Sep 16, 2013 3.935 3.944 3.828 3.842 26,709,964 -0.03(-0.73%)
Sep 13, 2013 3.811 3.873 3.797 3.870 37,805,832 +0.06(+1.48%)
Sep 12, 2013 3.831 3.834 3.780 3.814 34,167,080 -0.01(-0.30%)
Sep 11, 2013 3.803 3.831 3.769 3.825 32,121,744 -0.02(-0.59%)
Sep 10, 2013 3.853 3.883 3.807 3.848 44,039,236 +0.01(+0.37%)
Sep 09, 2013 3.709 3.853 3.709 3.834 36,379,872 +0.14(+3.74%)
Sep 06, 2013 3.664 3.704 3.633 3.695 52,592,672 +0.12(+3.23%)
Sep 05, 2013 3.492 3.585 3.484 3.580 38,160,796 +0.11(+3.17%)
Sep 04, 2013 3.441 3.498 3.433 3.470 19,702,964 +0.01(+0.24%)
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.