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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2015 2.247 2.303 2.231 2.303 63,978,200 -0.10(-4.06%)
Aug 28, 2015 2.467 2.511 2.376 2.401 62,026,744 -0.09(-3.54%)
Aug 27, 2015 2.439 2.539 2.439 2.489 79,789,728 +0.12(+4.91%)
Aug 26, 2015 2.259 2.376 2.219 2.373 72,045,936 +0.14(+6.50%)
Aug 25, 2015 2.363 2.376 2.225 2.228 101,908,824 -0.04(-1.80%)
Aug 24, 2015 2.203 2.344 2.159 2.269 85,259,976 -0.08(-3.48%)
Aug 21, 2015 2.325 2.392 2.313 2.351 75,803,880 -0.03(-1.45%)
Aug 20, 2015 2.341 2.412 2.316 2.385 66,920,892 +0.03(+1.34%)
Aug 19, 2015 2.382 2.392 2.316 2.354 60,805,412 -0.08(-3.23%)
Aug 18, 2015 2.357 2.497 2.308 2.433 105,872,712 +0.06(+2.38%)
Aug 17, 2015 2.385 2.459 2.366 2.376 52,057,332 -0.02(-0.92%)
Aug 14, 2015 2.376 2.417 2.366 2.398 100,830,264 +0.03(+1.33%)
Aug 13, 2015 2.451 2.455 2.360 2.366 137,185,792 -0.09(-3.76%)
Aug 12, 2015 2.493 2.493 2.437 2.459 60,050,696 -0.05(-1.98%)
Aug 11, 2015 2.521 2.543 2.468 2.509 44,792,900 -0.06(-2.30%)
Aug 10, 2015 2.502 2.574 2.477 2.568 52,548,992 +0.09(+3.77%)
Aug 07, 2015 2.515 2.544 2.471 2.474 52,536,332 -0.06(-2.33%)
Aug 06, 2015 2.549 2.574 2.518 2.533 45,117,404 -0.05(-1.93%)
Aug 05, 2015 2.630 2.636 2.561 2.583 52,461,152 -0.02(-0.95%)
Aug 04, 2015 2.636 2.664 2.564 2.608 54,913,596 -0.07(-2.56%)
Aug 03, 2015 2.679 2.704 2.655 2.676 31,711,926 -0.02(-0.76%)
Jul 31, 2015 2.731 2.748 2.688 2.697 29,468,126 +0.02(+0.70%)
Jul 30, 2015 2.734 2.747 2.653 2.678 23,119,412 -0.06(-2.05%)
Jul 29, 2015 2.706 2.768 2.681 2.734 42,011,080 +0.03(+1.27%)
Jul 28, 2015 2.697 2.709 2.569 2.700 88,771,344 +0.07(+2.48%)
Jul 27, 2015 2.681 2.700 2.629 2.635 42,558,188 -0.03(-1.28%)
Jul 24, 2015 2.691 2.691 2.616 2.669 61,245,420 -0.06(-2.16%)
Jul 23, 2015 2.830 2.852 2.712 2.728 58,552,348 -0.18(-6.10%)
Jul 22, 2015 2.939 2.949 2.874 2.905 48,932,476 -0.09(-2.91%)
Jul 21, 2015 2.992 3.036 2.981 2.992 46,001,824 +0.00(+0.10%)
Jul 20, 2015 2.998 3.017 2.967 2.989 26,586,688 -0.04(-1.23%)
Jul 17, 2015 3.067 3.070 3.004 3.026 38,424,700 -0.04(-1.42%)
Jul 16, 2015 3.104 3.104 3.050 3.070 22,876,390 -0.02(-0.50%)
Jul 15, 2015 3.110 3.129 3.064 3.085 41,170,052 -0.05(-1.68%)
Jul 14, 2015 3.144 3.163 3.107 3.138 27,591,820 -0.32(-9.17%)
Jul 13, 2015 3.415 3.464 3.390 3.455 25,453,826 +0.07(+2.11%)
Jul 10, 2015 3.337 3.396 3.290 3.384 29,324,528 +0.11(+3.22%)
Jul 09, 2015 3.262 3.321 3.241 3.278 34,911,856 +0.06(+1.93%)
Jul 08, 2015 3.259 3.265 3.210 3.216 37,544,028 -0.10(-3.00%)
Jul 07, 2015 3.290 3.318 3.222 3.315 35,318,152 -0.02(-0.65%)
Jul 06, 2015 3.352 3.396 3.318 3.337 30,685,648 -0.14(-4.11%)
Jul 02, 2015 3.418 3.480 3.480 3.480 26,640,428 +0.10(+2.94%)
Jul 01, 2015 3.418 3.424 3.365 3.380 27,770,094 -0.02(-0.64%)
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%)
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.