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 )

6.250 +0.150 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 3.443 3.460 3.393 3.402 41,318,108 +0.02(+0.74%)
Jun 29, 2015 3.377 3.399 3.357 3.377 23,991,354 -0.05(-1.45%)
Jun 26, 2015 3.393 3.464 3.393 3.427 30,585,952 +0.03(+1.01%)
Jun 25, 2015 3.467 3.474 3.374 3.393 39,968,432 -0.10(-2.76%)
Jun 24, 2015 3.505 3.536 3.480 3.489 26,522,378 -0.02(-0.44%)
Jun 23, 2015 3.449 3.514 3.443 3.505 36,317,784 +0.05(+1.35%)
Jun 22, 2015 3.489 3.505 3.443 3.458 33,205,710 +0.04(+1.18%)
Jun 19, 2015 3.443 3.480 3.411 3.418 32,151,094 -0.09(-2.65%)
Jun 18, 2015 3.467 3.542 3.415 3.511 36,071,760 +0.07(+2.08%)
Jun 17, 2015 3.433 3.471 3.370 3.439 43,126,632 -0.02(-0.63%)
Jun 16, 2015 3.365 3.464 3.362 3.461 52,549,160 +0.17(+5.19%)
Jun 15, 2015 3.253 3.297 3.231 3.290 29,681,712 -0.00(-0.09%)
Jun 12, 2015 3.318 3.337 3.275 3.293 31,173,790 -0.05(-1.40%)
Jun 11, 2015 3.346 3.349 3.272 3.340 44,652,712 +0.01(+0.19%)
Jun 10, 2015 3.393 3.421 3.328 3.334 85,988,912 +0.06(+1.80%)
Jun 09, 2015 3.303 3.328 3.272 3.275 70,494,680 -0.01(-0.38%)
Jun 08, 2015 3.293 3.321 3.272 3.287 72,786,112 +0.04(+1.15%)
Jun 05, 2015 3.284 3.312 3.247 3.250 75,335,960 -0.06(-1.78%)
Jun 04, 2015 3.346 3.371 3.300 3.309 31,960,100 -0.05(-1.39%)
Jun 03, 2015 3.427 3.427 3.343 3.356 68,585,928 -0.08(-2.26%)
Jun 02, 2015 3.374 3.449 3.362 3.433 70,744,752 +0.11(+3.37%)
Jun 01, 2015 3.362 3.362 3.309 3.321 75,801,904 -0.00(-0.09%)
May 29, 2015 3.408 3.433 3.315 3.325 77,093,896 -0.13(-3.78%)
May 28, 2015 3.455 3.461 3.387 3.455 35,988,204 -0.04(-1.24%)
May 27, 2015 3.424 3.505 3.384 3.498 70,920,008 +0.06(+1.72%)
May 26, 2015 3.467 3.492 3.418 3.439 48,725,284 -0.10(-2.72%)
May 22, 2015 3.589 3.536 3.536 3.536 37,961,612 -0.13(-3.48%)
May 21, 2015 3.700 3.710 3.629 3.663 43,305,808 -0.10(-2.64%)
May 20, 2015 3.752 3.797 3.735 3.763 32,935,226 -0.02(-0.57%)
May 19, 2015 3.831 3.834 3.749 3.784 39,133,060 -0.06(-1.62%)
May 18, 2015 3.974 3.974 3.836 3.846 62,723,784 -0.16(-4.11%)
May 15, 2015 3.927 4.017 3.912 4.011 34,344,128 +0.07(+1.89%)
May 14, 2015 3.874 3.955 3.864 3.937 28,966,622 +0.08(+2.18%)
May 13, 2015 3.915 3.940 3.831 3.853 22,206,084 -0.04(-1.04%)
May 12, 2015 3.846 3.924 3.843 3.893 31,976,856 +0.03(+0.72%)
May 11, 2015 3.983 3.983 3.857 3.865 22,586,292 -0.09(-2.28%)
May 08, 2015 3.943 3.969 3.859 3.955 39,504,020 +0.08(+2.17%)
May 07, 2015 3.803 3.871 3.766 3.871 29,640,720 +0.05(+1.30%)
May 06, 2015 3.940 3.940 3.787 3.822 43,058,792 -0.10(-2.46%)
May 05, 2015 3.899 3.986 3.871 3.918 38,720,756 -0.01(-0.24%)
May 04, 2015 3.940 3.983 3.915 3.927 39,152,168 -0.08(-1.94%)
May 01, 2015 4.011 4.014 3.943 4.005 37,839,324 +0.02(+0.55%)
Apr 30, 2015 4.024 4.024 3.921 3.983 45,020,796 -0.04(-0.93%)
Apr 29, 2015 4.052 4.073 3.996 4.020 31,226,004 -0.07(-1.67%)
Apr 28, 2015 4.142 4.142 4.073 4.089 32,996,616 +0.02(+0.61%)
Apr 27, 2015 4.111 4.132 4.061 4.064 49,180,684 -0.06(-1.51%)
Apr 24, 2015 3.955 4.126 3.952 4.126 101,205,088 +0.19(+4.73%)
Apr 23, 2015 3.756 3.946 3.742 3.940 60,517,280 +0.14(+3.68%)
Apr 22, 2015 3.691 3.829 3.679 3.800 53,733,072 +0.11(+2.95%)
Apr 21, 2015 3.651 3.718 3.645 3.691 23,920,884 +0.04(+1.02%)
Apr 20, 2015 3.735 3.735 3.645 3.654 53,079,844 -0.07(-1.75%)
Apr 17, 2015 3.728 3.747 3.697 3.719 33,578,112 -0.09(-2.44%)
Apr 16, 2015 3.797 3.837 3.752 3.812 25,252,040 +0.02(+0.66%)
Apr 15, 2015 3.728 3.806 3.688 3.787 27,761,208 +0.07(+2.01%)
Apr 14, 2015 3.682 3.732 3.626 3.713 33,203,538 +0.07(+1.96%)
Apr 13, 2015 3.716 3.747 3.626 3.641 34,086,456 -0.10(-2.58%)
Apr 10, 2015 3.679 3.744 3.660 3.738 33,526,998 +0.03(+0.75%)
Apr 09, 2015 3.756 3.769 3.679 3.710 60,716,044 -0.09(-2.29%)
Apr 08, 2015 3.787 3.846 3.775 3.797 61,253,924 +0.12(+3.21%)
Apr 07, 2015 3.700 3.713 3.662 3.679 33,017,514 -0.03(-0.92%)
Apr 06, 2015 3.728 3.744 3.694 3.713 53,272,012 +0.06(+1.53%)
Apr 02, 2015 3.607 3.657 3.657 3.657 61,029,472 +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.