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 )

6.260 +0.160 (+2.62%)
Streaming Delayed Price Updated: 3:20 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 (%)
Jan 30, 2015 3.766 3.819 3.742 3.766 37,987,060 -0.18(-4.57%)
Jan 29, 2015 3.983 3.993 3.881 3.946 35,100,944 -0.05(-1.24%)
Jan 28, 2015 4.089 4.089 3.989 3.996 28,414,682 -0.15(-3.53%)
Jan 27, 2015 4.052 4.160 4.042 4.142 23,371,876 +0.02(+0.60%)
Jan 26, 2015 4.042 4.131 4.024 4.117 24,351,204 +0.02(+0.61%)
Jan 23, 2015 4.120 4.123 4.042 4.092 25,624,116 -0.11(-2.66%)
Jan 22, 2015 4.179 4.244 4.117 4.204 35,005,132 +0.05(+1.27%)
Jan 21, 2015 3.996 4.170 3.963 4.151 44,301,296 +0.18(+4.62%)
Jan 20, 2015 3.965 3.980 3.899 3.968 33,710,824 -0.14(-3.40%)
Jan 16, 2015 3.999 4.111 3.965 4.107 67,961,888 +0.16(+4.18%)
Jan 15, 2015 4.123 4.145 3.937 3.943 40,525,848 -0.13(-3.28%)
Jan 14, 2015 4.042 4.111 4.014 4.076 46,289,564 +0.08(+1.94%)
Jan 13, 2015 4.061 4.064 3.937 3.999 34,298,892 +0.05(+1.18%)
Jan 12, 2015 3.949 3.996 3.918 3.952 34,374,672 -0.13(-3.27%)
Jan 09, 2015 4.163 4.201 4.064 4.086 25,191,930 -0.10(-2.45%)
Jan 08, 2015 4.114 4.238 4.095 4.188 48,509,144 +0.09(+2.28%)
Jan 07, 2015 4.135 4.176 4.078 4.095 27,032,544 +0.11(+2.81%)
Jan 06, 2015 3.915 4.017 3.856 3.983 46,590,648 +0.12(+3.22%)
Jan 05, 2015 3.797 3.899 3.775 3.859 24,913,208 -0.05(-1.19%)
Jan 02, 2015 3.983 3.983 3.865 3.906 23,538,274 -0.14(-3.38%)
Dec 31, 2014 4.030 4.042 4.042 4.042 17,701,156 -0.01(-0.23%)
Dec 30, 2014 4.064 4.083 4.002 4.052 22,742,932 +0.03(+0.70%)
Dec 29, 2014 3.999 4.048 3.966 4.024 19,024,000 +0.02(+0.54%)
Dec 26, 2014 4.061 4.086 3.989 4.002 11,697,997 -0.07(-1.68%)
Dec 24, 2014 4.030 4.070 4.070 4.070 7,800,700 +0.07(+1.63%)
Dec 23, 2014 4.017 4.045 3.943 4.005 25,430,008 -0.07(-1.68%)
Dec 22, 2014 4.033 4.086 3.974 4.073 29,954,300 +0.09(+2.26%)
Dec 19, 2014 4.036 4.067 3.977 3.983 46,857,672 +0.02(+0.55%)
Dec 18, 2014 4.055 4.106 3.930 3.961 38,333,020 +0.02(+0.63%)
Dec 17, 2014 3.822 4.052 3.819 3.937 64,386,392 +0.22(+6.03%)
Dec 16, 2014 3.694 3.769 3.610 3.713 58,159,260 -0.07(-1.81%)
Dec 15, 2014 3.940 3.940 3.728 3.781 74,260,896 -0.14(-3.57%)
Dec 12, 2014 4.089 4.101 3.918 3.921 49,706,556 -0.19(-4.61%)
Dec 11, 2014 4.120 4.191 4.073 4.111 30,005,642 -0.04(-0.90%)
Dec 10, 2014 4.232 4.233 4.123 4.148 24,728,408 -0.11(-2.55%)
Dec 09, 2014 4.247 4.300 4.201 4.257 43,017,520 +0.02(+0.44%)
Dec 08, 2014 4.403 4.406 4.177 4.238 31,135,722 -0.17(-3.94%)
Dec 05, 2014 4.350 4.445 4.309 4.412 20,905,578 +0.05(+1.07%)
Dec 04, 2014 4.384 4.406 4.313 4.365 37,851,016 -0.06(-1.33%)
Dec 03, 2014 4.452 4.508 4.424 4.424 19,979,974 +0.02(+0.35%)
Dec 02, 2014 4.424 4.455 4.359 4.409 29,578,060 -0.07(-1.46%)
Dec 01, 2014 4.546 4.546 4.365 4.474 43,697,256 -0.21(-4.38%)
Nov 28, 2014 4.729 4.748 4.629 4.679 23,077,178 -0.20(-4.08%)
Nov 26, 2014 4.884 4.878 4.878 4.878 22,209,966 +0.05(+0.96%)
Nov 25, 2014 4.894 4.900 4.772 4.831 32,791,098 +0.04(+0.91%)
Nov 24, 2014 4.813 4.894 4.748 4.788 54,716,768 -0.22(-4.35%)
Nov 21, 2014 4.670 5.016 4.670 5.005 89,034,776 +0.42(+9.15%)
Nov 20, 2014 4.729 4.751 4.493 4.586 49,156,660 +0.02(+0.34%)
Nov 19, 2014 4.434 4.580 4.392 4.570 56,102,064 +0.22(+5.07%)
Nov 18, 2014 4.170 4.365 4.157 4.350 36,703,104 +0.19(+4.63%)
Nov 17, 2014 4.266 4.269 4.139 4.157 22,537,814 -0.08(-1.98%)
Nov 14, 2014 4.098 4.250 4.098 4.241 45,263,360 +0.02(+0.44%)
Nov 13, 2014 4.378 4.393 4.198 4.222 38,617,648 -0.17(-3.89%)
Nov 12, 2014 4.421 4.533 4.372 4.393 25,718,302 +0.02(+0.35%)
Nov 11, 2014 4.384 4.428 4.303 4.378 17,942,660 -0.01(-0.14%)
Nov 10, 2014 4.459 4.479 4.368 4.384 26,085,962 +0.00(+0.07%)
Nov 07, 2014 4.337 4.387 4.300 4.381 28,893,182 +0.08(+1.88%)
Nov 06, 2014 4.406 4.437 4.272 4.300 33,933,648 -0.23(-5.14%)
Nov 05, 2014 4.598 4.620 4.527 4.533 33,348,554 -0.07(-1.62%)
Nov 04, 2014 4.592 4.629 4.496 4.608 54,810,556 +0.08(+1.78%)
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.