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 (%)
Jun 30, 2015 3.441 3.458 3.391 3.400 41,339,716 +0.02(+0.74%)
Jun 29, 2015 3.376 3.397 3.355 3.376 24,003,900 -0.05(-1.45%)
Jun 26, 2015 3.391 3.462 3.391 3.425 30,601,946 +0.03(+1.01%)
Jun 25, 2015 3.466 3.472 3.372 3.391 39,989,332 -0.10(-2.76%)
Jun 24, 2015 3.503 3.534 3.478 3.487 26,536,248 -0.02(-0.44%)
Jun 23, 2015 3.447 3.512 3.441 3.503 36,336,776 +0.05(+1.35%)
Jun 22, 2015 3.487 3.503 3.441 3.456 33,223,076 +0.04(+1.18%)
Jun 19, 2015 3.441 3.478 3.410 3.416 32,167,908 -0.09(-2.65%)
Jun 18, 2015 3.466 3.540 3.413 3.509 36,090,624 +0.07(+2.08%)
Jun 17, 2015 3.431 3.469 3.368 3.438 43,149,188 -0.02(-0.63%)
Jun 16, 2015 3.363 3.462 3.360 3.459 52,576,640 +0.17(+5.19%)
Jun 15, 2015 3.251 3.295 3.230 3.289 29,697,234 -0.00(-0.09%)
Jun 12, 2015 3.317 3.335 3.273 3.292 31,190,092 -0.05(-1.40%)
Jun 11, 2015 3.345 3.348 3.270 3.338 44,676,060 +0.01(+0.19%)
Jun 10, 2015 3.391 3.419 3.326 3.332 86,033,880 +0.06(+1.80%)
Jun 09, 2015 3.301 3.326 3.270 3.273 70,531,544 -0.01(-0.38%)
Jun 08, 2015 3.292 3.320 3.270 3.285 72,824,168 +0.04(+1.15%)
Jun 05, 2015 3.282 3.310 3.245 3.248 75,375,352 -0.06(-1.78%)
Jun 04, 2015 3.345 3.369 3.298 3.307 31,976,814 -0.05(-1.39%)
Jun 03, 2015 3.425 3.425 3.341 3.354 68,621,792 -0.08(-2.26%)
Jun 02, 2015 3.372 3.447 3.360 3.431 70,781,744 +0.11(+3.37%)
Jun 01, 2015 3.360 3.360 3.307 3.320 75,841,544 -0.00(-0.09%)
May 29, 2015 3.407 3.431 3.313 3.323 77,134,208 -0.13(-3.78%)
May 28, 2015 3.453 3.459 3.385 3.453 36,007,024 -0.04(-1.24%)
May 27, 2015 3.422 3.503 3.382 3.497 70,957,088 +0.06(+1.72%)
May 26, 2015 3.466 3.490 3.416 3.438 48,750,764 -0.10(-2.72%)
May 22, 2015 3.587 3.534 3.534 3.534 37,981,464 -0.13(-3.48%)
May 21, 2015 3.699 3.708 3.627 3.661 43,328,456 -0.10(-2.64%)
May 20, 2015 3.750 3.795 3.733 3.761 32,952,448 -0.02(-0.57%)
May 19, 2015 3.829 3.832 3.747 3.782 39,153,524 -0.06(-1.62%)
May 18, 2015 3.972 3.972 3.834 3.844 62,756,584 -0.16(-4.11%)
May 15, 2015 3.925 4.015 3.910 4.009 34,362,088 +0.07(+1.89%)
May 14, 2015 3.872 3.953 3.862 3.935 28,981,770 +0.08(+2.18%)
May 13, 2015 3.913 3.938 3.829 3.851 22,217,696 -0.04(-1.04%)
May 12, 2015 3.844 3.922 3.841 3.891 31,993,578 +0.03(+0.72%)
May 11, 2015 3.981 3.981 3.855 3.863 22,598,104 -0.09(-2.28%)
May 08, 2015 3.941 3.967 3.857 3.953 39,524,676 +0.08(+2.17%)
May 07, 2015 3.801 3.869 3.764 3.869 29,656,220 +0.05(+1.30%)
May 06, 2015 3.938 3.938 3.785 3.820 43,081,312 -0.10(-2.46%)
May 05, 2015 3.897 3.984 3.869 3.916 38,741,004 -0.01(-0.24%)
May 04, 2015 3.938 3.981 3.913 3.925 39,172,644 -0.08(-1.94%)
May 01, 2015 4.009 4.012 3.941 4.003 37,859,112 +0.02(+0.55%)
Apr 30, 2015 4.021 4.021 3.919 3.981 45,044,336 -0.04(-0.93%)
Apr 29, 2015 4.049 4.071 3.994 4.018 31,242,334 -0.07(-1.67%)
Apr 28, 2015 4.139 4.139 4.071 4.087 33,013,870 +0.02(+0.61%)
Apr 27, 2015 4.108 4.130 4.059 4.062 49,206,404 -0.06(-1.51%)
Apr 24, 2015 3.953 4.124 3.950 4.124 101,258,016 +0.19(+4.73%)
Apr 23, 2015 3.754 3.944 3.740 3.938 60,548,928 +0.14(+3.68%)
Apr 22, 2015 3.689 3.827 3.677 3.798 53,761,172 +0.11(+2.95%)
Apr 21, 2015 3.649 3.716 3.643 3.689 23,933,394 +0.04(+1.02%)
Apr 20, 2015 3.733 3.733 3.643 3.652 53,107,600 -0.07(-1.75%)
Apr 17, 2015 3.726 3.745 3.695 3.717 33,595,672 -0.09(-2.45%)
Apr 16, 2015 3.795 3.835 3.750 3.810 25,265,246 +0.02(+0.66%)
Apr 15, 2015 3.726 3.804 3.686 3.785 27,775,724 +0.07(+2.01%)
Apr 14, 2015 3.680 3.730 3.624 3.711 33,220,902 +0.07(+1.96%)
Apr 13, 2015 3.714 3.745 3.624 3.640 34,104,280 -0.10(-2.58%)
Apr 10, 2015 3.677 3.742 3.658 3.736 33,544,530 +0.03(+0.75%)
Apr 09, 2015 3.754 3.767 3.677 3.708 60,747,796 -0.09(-2.29%)
Apr 08, 2015 3.785 3.844 3.773 3.795 61,285,956 +0.12(+3.21%)
Apr 07, 2015 3.699 3.711 3.660 3.677 33,034,780 -0.03(-0.92%)
Apr 06, 2015 3.726 3.742 3.692 3.711 53,299,868 +0.06(+1.53%)
Apr 02, 2015 3.605 3.655 3.655 3.655 61,061,384 +0.10(+2.79%)
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.