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 +0.070 (+1.16%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 19, 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 (%)
Aug 29, 2014 5.512 5.596 5.596 5.596 40,105,660 +0.15(+2.74%)
Aug 28, 2014 5.481 5.490 5.391 5.447 39,812,848 -0.04(-0.68%)
Aug 27, 2014 5.347 5.499 5.344 5.484 50,697,068 +0.20(+3.70%)
Aug 26, 2014 5.257 5.294 5.192 5.288 38,305,372 +0.10(+1.86%)
Aug 25, 2014 5.142 5.201 5.126 5.192 22,388,440 +0.09(+1.77%)
Aug 22, 2014 5.148 5.151 5.060 5.102 16,639,186 -0.08(-1.56%)
Aug 21, 2014 5.186 5.195 5.126 5.182 23,233,690 +0.03(+0.54%)
Aug 20, 2014 5.126 5.186 5.108 5.154 25,648,826 +0.01(+0.18%)
Aug 19, 2014 4.974 5.161 4.952 5.145 41,202,024 +0.17(+3.44%)
Aug 18, 2014 4.931 4.987 4.893 4.974 37,071,064 +0.09(+1.91%)
Aug 15, 2014 4.878 4.915 4.844 4.881 38,701,644 +0.08(+1.75%)
Aug 14, 2014 4.738 4.803 4.729 4.797 38,836,648 +0.04(+0.85%)
Aug 13, 2014 4.884 4.906 4.722 4.756 46,439,480 -0.09(-1.92%)
Aug 12, 2014 4.816 4.881 4.797 4.850 31,998,860 +0.00(+0.06%)
Aug 11, 2014 4.803 4.862 4.763 4.847 36,499,024 +0.11(+2.30%)
Aug 08, 2014 4.732 4.766 4.657 4.738 26,563,948 -0.06(-1.17%)
Aug 07, 2014 4.906 4.906 4.756 4.794 22,926,636 -0.09(-1.78%)
Aug 06, 2014 4.881 4.952 4.831 4.881 30,256,790 -0.01(-0.25%)
Aug 05, 2014 4.943 4.971 4.872 4.893 26,314,582 +0.01(+0.25%)
Aug 04, 2014 4.850 4.881 4.750 4.881 24,187,130 +0.09(+1.82%)
Aug 01, 2014 4.784 4.816 4.722 4.794 23,413,134 +0.01(+0.13%)
Jul 31, 2014 4.853 4.870 4.749 4.788 24,847,842 -0.15(-3.02%)
Jul 30, 2014 4.962 4.971 4.890 4.937 32,968,238 -0.02(-0.50%)
Jul 29, 2014 4.903 5.055 4.903 4.962 30,643,788 +0.01(+0.25%)
Jul 28, 2014 4.952 4.968 4.915 4.949 25,834,306 -0.03(-0.62%)
Jul 25, 2014 5.008 5.021 4.931 4.980 20,613,210 -0.04(-0.74%)
Jul 24, 2014 4.931 5.033 4.924 5.018 28,651,554 +0.08(+1.57%)
Jul 23, 2014 4.893 4.959 4.887 4.940 24,210,764 -0.04(-0.75%)
Jul 22, 2014 4.962 4.987 4.896 4.977 33,149,078 +0.02(+0.50%)
Jul 21, 2014 4.859 4.983 4.850 4.952 30,787,978 +0.09(+1.85%)
Jul 18, 2014 4.781 4.912 4.766 4.862 45,427,032 +0.28(+6.11%)
Jul 17, 2014 4.648 4.682 4.554 4.582 26,368,552 -0.07(-1.60%)
Jul 16, 2014 4.732 4.766 4.620 4.657 29,575,100 -0.12(-2.60%)
Jul 15, 2014 4.753 4.809 4.722 4.781 22,892,070 +0.03(+0.72%)
Jul 14, 2014 4.663 4.775 4.654 4.747 29,734,036 +0.12(+2.69%)
Jul 11, 2014 4.592 4.657 4.561 4.623 22,603,706 +0.00(+0.07%)
Jul 10, 2014 4.492 4.632 4.439 4.620 36,263,144 +0.09(+1.92%)
Jul 09, 2014 4.418 4.610 4.415 4.533 39,863,188 +0.13(+2.89%)
Jul 08, 2014 4.474 4.480 4.405 4.405 16,278,167 -0.02(-0.42%)
Jul 07, 2014 4.421 4.455 4.393 4.424 29,490,306 -0.01(-0.28%)
Jul 03, 2014 4.380 4.436 4.436 4.436 24,696,884 +0.03(+0.78%)
Jul 02, 2014 4.483 4.486 4.387 4.402 28,785,724 -0.10(-2.14%)
Jul 01, 2014 4.486 4.551 4.470 4.498 19,159,942 +0.03(+0.63%)
Jun 30, 2014 4.526 4.540 4.439 4.470 19,085,756 -0.05(-1.03%)
Jun 27, 2014 4.561 4.573 4.470 4.517 30,086,556 -0.02(-0.41%)
Jun 26, 2014 4.570 4.573 4.502 4.536 23,259,362 -0.03(-0.61%)
Jun 25, 2014 4.676 4.685 4.526 4.564 19,081,160 -0.08(-1.74%)
Jun 24, 2014 4.623 4.708 4.617 4.645 28,666,612 -0.01(-0.13%)
Jun 23, 2014 4.666 4.669 4.570 4.651 30,985,982 +0.01(+0.20%)
Jun 20, 2014 4.676 4.676 4.632 4.641 25,733,296 -0.03(-0.60%)
Jun 19, 2014 4.666 4.756 4.632 4.669 15,088,282 -0.05(-1.12%)
Jun 18, 2014 4.617 4.732 4.537 4.722 41,120,948 +0.10(+2.22%)
Jun 17, 2014 4.663 4.669 4.570 4.620 38,923,812 -0.08(-1.78%)
Jun 16, 2014 4.738 4.741 4.680 4.704 19,345,762 -0.04(-0.92%)
Jun 13, 2014 4.732 4.778 4.713 4.747 30,136,868 +0.05(+1.06%)
Jun 12, 2014 4.750 4.763 4.688 4.697 11,202,265 -0.09(-1.88%)
Jun 11, 2014 4.766 4.800 4.688 4.788 31,324,128 +0.10(+2.12%)
Jun 10, 2014 4.676 4.716 4.640 4.688 43,183,712 +0.21(+4.72%)
Jun 06, 2014 4.480 4.589 4.415 4.477 49,391,472 +0.18(+4.14%)
Jun 05, 2014 4.347 4.347 4.265 4.299 78,391,632 +0.02(+0.53%)
Jun 04, 2014 4.344 4.350 4.268 4.276 36,260,292 -0.08(-1.88%)
Jun 03, 2014 4.347 4.378 4.321 4.358 24,311,468 +0.02(+0.39%)
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.