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 )

6.180 +0.080 (+1.31%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Dec 31, 2014 4.030 4.042 4.042 4.042 17,701,278 -0.01(-0.23%)
Dec 30, 2014 4.064 4.083 4.002 4.052 22,743,088 +0.03(+0.70%)
Dec 29, 2014 3.999 4.048 3.966 4.024 19,024,130 +0.02(+0.54%)
Dec 26, 2014 4.061 4.086 3.989 4.002 11,698,077 -0.07(-1.68%)
Dec 24, 2014 4.030 4.070 4.070 4.070 7,800,754 +0.07(+1.63%)
Dec 23, 2014 4.017 4.045 3.943 4.005 25,430,182 -0.07(-1.68%)
Dec 22, 2014 4.033 4.086 3.974 4.073 29,954,508 +0.09(+2.26%)
Dec 19, 2014 4.036 4.067 3.977 3.983 46,857,996 +0.02(+0.55%)
Dec 18, 2014 4.055 4.106 3.930 3.961 38,333,284 +0.02(+0.63%)
Dec 17, 2014 3.822 4.052 3.819 3.937 64,386,836 +0.22(+6.03%)
Dec 16, 2014 3.694 3.769 3.610 3.713 58,159,660 -0.07(-1.81%)
Dec 15, 2014 3.940 3.940 3.728 3.781 74,261,408 -0.14(-3.57%)
Dec 12, 2014 4.089 4.101 3.918 3.921 49,706,900 -0.19(-4.61%)
Dec 11, 2014 4.120 4.191 4.073 4.111 30,005,850 -0.04(-0.90%)
Dec 10, 2014 4.232 4.233 4.123 4.148 24,728,578 -0.11(-2.55%)
Dec 09, 2014 4.247 4.300 4.201 4.257 43,017,820 +0.02(+0.44%)
Dec 08, 2014 4.403 4.406 4.177 4.238 31,135,938 -0.17(-3.94%)
Dec 05, 2014 4.350 4.445 4.309 4.412 20,905,722 +0.05(+1.07%)
Dec 04, 2014 4.384 4.406 4.313 4.365 37,851,276 -0.06(-1.33%)
Dec 03, 2014 4.452 4.508 4.424 4.424 19,980,112 +0.02(+0.35%)
Dec 02, 2014 4.424 4.455 4.359 4.409 29,578,264 -0.07(-1.46%)
Dec 01, 2014 4.546 4.546 4.365 4.474 43,697,556 -0.21(-4.38%)
Nov 28, 2014 4.729 4.748 4.629 4.679 23,077,336 -0.20(-4.08%)
Nov 26, 2014 4.884 4.878 4.878 4.878 22,210,120 +0.05(+0.96%)
Nov 25, 2014 4.894 4.900 4.772 4.831 32,791,324 +0.04(+0.91%)
Nov 24, 2014 4.813 4.894 4.748 4.788 54,717,144 -0.22(-4.35%)
Nov 21, 2014 4.670 5.016 4.670 5.005 89,035,392 +0.42(+9.15%)
Nov 20, 2014 4.729 4.751 4.493 4.586 49,157,000 +0.02(+0.34%)
Nov 19, 2014 4.434 4.580 4.392 4.570 56,102,452 +0.22(+5.07%)
Nov 18, 2014 4.170 4.365 4.157 4.350 36,703,360 +0.19(+4.63%)
Nov 17, 2014 4.266 4.269 4.139 4.157 22,537,968 -0.08(-1.98%)
Nov 14, 2014 4.098 4.250 4.098 4.241 45,263,672 +0.02(+0.44%)
Nov 13, 2014 4.378 4.393 4.198 4.222 38,617,916 -0.17(-3.89%)
Nov 12, 2014 4.421 4.533 4.372 4.393 25,718,480 +0.02(+0.35%)
Nov 11, 2014 4.384 4.427 4.303 4.378 17,942,784 -0.01(-0.14%)
Nov 10, 2014 4.459 4.479 4.368 4.384 26,086,142 +0.00(+0.07%)
Nov 07, 2014 4.337 4.387 4.300 4.381 28,893,380 +0.08(+1.88%)
Nov 06, 2014 4.406 4.437 4.272 4.300 33,933,884 -0.23(-5.14%)
Nov 05, 2014 4.598 4.620 4.527 4.533 33,348,784 -0.07(-1.62%)
Nov 04, 2014 4.592 4.629 4.496 4.608 54,810,932 +0.08(+1.78%)
Nov 03, 2014 4.514 4.567 4.427 4.527 34,507,528 -0.06(-1.29%)
Oct 31, 2014 4.564 4.642 4.521 4.586 72,656,400 +0.00(+0.07%)
Oct 30, 2014 4.480 4.608 4.465 4.583 60,495,504 +0.42(+10.07%)
Oct 29, 2014 4.337 4.353 4.123 4.163 46,910,476 -0.09(-2.12%)
Oct 28, 2014 4.142 4.263 4.111 4.253 59,776,804 +0.26(+6.45%)
Oct 27, 2014 3.874 4.011 4.191 3.996 133,861,440 -0.20(-4.67%)
Oct 24, 2014 4.089 4.305 4.070 4.191 68,401,448 +0.16(+4.09%)
Oct 23, 2014 4.073 4.145 3.949 4.027 94,504,880 -0.18(-4.28%)
Oct 22, 2014 4.263 4.322 4.176 4.207 44,419,568 -0.05(-1.10%)
Oct 21, 2014 4.210 4.281 4.176 4.253 72,182,120 -0.25(-5.59%)
Oct 20, 2014 4.533 4.580 4.477 4.505 44,547,920 -0.18(-3.78%)
Oct 17, 2014 4.564 4.698 4.518 4.682 46,472,444 +0.20(+4.36%)
Oct 16, 2014 4.437 4.617 4.434 4.487 45,572,920 -0.18(-3.86%)
Oct 15, 2014 4.741 4.754 4.427 4.667 83,172,864 -0.30(-6.13%)
Oct 14, 2014 4.856 5.037 4.812 4.971 52,544,712 +0.06(+1.27%)
Oct 13, 2014 4.760 5.010 4.748 4.909 50,690,036 +0.39(+8.74%)
Oct 10, 2014 4.661 4.670 4.505 4.514 51,291,716 -0.27(-5.65%)
Oct 09, 2014 4.800 4.844 4.732 4.785 53,493,776 +0.06(+1.32%)
Oct 08, 2014 4.803 4.803 4.564 4.723 78,410,288 -0.02(-0.33%)
Oct 07, 2014 4.813 4.813 4.667 4.738 106,480,904 +0.07(+1.60%)
Oct 06, 2014 4.949 4.971 4.657 4.664 133,113,408 +0.29(+6.53%)
Oct 03, 2014 4.257 4.384 4.232 4.378 64,614,940 +0.12(+2.92%)
Oct 02, 2014 4.216 4.311 4.083 4.253 83,693,120 +0.14(+3.32%)
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.