Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.829 3.854 3.769 3.826 32,738,918 +0.03(+0.83%)
Aug 29, 2013 3.794 3.872 3.767 3.794 26,202,110 +0.00(+0.00%)
Aug 28, 2013 3.747 3.851 3.712 3.794 34,222,396 +0.05(+1.26%)
Aug 27, 2013 3.731 3.774 3.697 3.747 32,248,094 -0.09(-2.38%)
Aug 26, 2013 3.932 3.939 3.816 3.838 20,637,898 -0.09(-2.40%)
Aug 23, 2013 3.772 3.951 3.753 3.932 40,108,152 +0.26(+7.01%)
Aug 22, 2013 3.693 3.741 3.649 3.675 34,309,340 +0.00(+0.00%)
Aug 21, 2013 3.759 3.772 3.653 3.675 48,715,060 -0.11(-2.83%)
Aug 20, 2013 3.766 3.865 3.763 3.781 40,671,840 +0.03(+0.75%)
Aug 19, 2013 3.813 3.816 3.747 3.753 36,320,992 -0.09(-2.29%)
Aug 16, 2013 3.948 3.954 3.824 3.841 49,162,164 -0.18(-4.53%)
Aug 15, 2013 3.992 4.052 3.948 4.024 36,745,308 -0.06(-1.54%)
Aug 14, 2013 4.108 4.149 4.074 4.086 29,352,984 -0.06(-1.51%)
Aug 13, 2013 4.156 4.171 4.080 4.149 27,731,424 -0.01(-0.23%)
Aug 12, 2013 4.112 4.215 4.108 4.159 75,038,592 +0.09(+2.16%)
Aug 09, 2013 4.036 4.096 3.998 4.071 31,435,668 +0.06(+1.57%)
Aug 08, 2013 3.925 4.033 3.895 4.008 37,621,120 +0.16(+4.17%)
Aug 07, 2013 3.844 3.898 3.822 3.848 22,867,796 -0.08(-2.00%)
Aug 06, 2013 4.008 4.030 3.909 3.926 31,404,540 -0.09(-2.27%)
Aug 05, 2013 4.080 4.112 3.995 4.017 27,652,068 -0.13(-3.04%)
Aug 02, 2013 4.096 4.162 4.086 4.143 37,169,436 +0.03(+0.61%)
Aug 01, 2013 4.042 4.121 4.036 4.118 57,946,428 +0.11(+2.75%)
Jul 31, 2013 3.995 4.058 3.951 4.008 51,634,440 -0.02(-0.47%)
Jul 30, 2013 4.127 4.127 4.017 4.027 44,599,180 +0.02(+0.55%)
Jul 29, 2013 4.046 4.052 3.961 4.005 20,617,226 -0.02(-0.55%)
Jul 26, 2013 4.042 4.057 3.945 4.027 31,598,588 -0.04(-0.93%)
Jul 25, 2013 4.024 4.082 3.998 4.064 23,734,656 +0.02(+0.54%)
Jul 24, 2013 4.118 4.140 3.978 4.042 65,622,240 -0.12(-2.94%)
Jul 23, 2013 4.121 4.196 4.104 4.165 46,332,296 +0.09(+2.32%)
Jul 22, 2013 4.024 4.080 3.918 4.071 45,103,432 +0.12(+3.02%)
Jul 19, 2013 3.976 3.989 3.936 3.951 21,367,978 -0.04(-0.95%)
Jul 18, 2013 3.964 4.027 3.954 3.989 30,410,742 +0.02(+0.40%)
Jul 17, 2013 3.939 4.005 3.932 3.973 31,708,752 +0.08(+2.10%)
Jul 16, 2013 3.936 3.939 3.854 3.892 20,324,726 -0.03(-0.64%)
Jul 15, 2013 3.800 3.945 3.800 3.917 29,087,582 +0.13(+3.32%)
Jul 12, 2013 3.826 3.829 3.750 3.791 20,219,714 -0.06(-1.55%)
Jul 11, 2013 3.819 3.851 3.734 3.851 59,668,464 +0.13(+3.55%)
Jul 10, 2013 3.747 3.781 3.690 3.719 61,113,916 -0.07(-1.83%)
Jul 09, 2013 3.769 3.797 3.720 3.788 20,047,914 +0.07(+1.82%)
Jul 08, 2013 3.712 3.794 3.649 3.720 48,063,336 +0.04(+1.15%)
Jul 05, 2013 3.747 3.750 3.577 3.678 77,700,352 -0.10(-2.58%)
Jul 03, 2013 3.797 3.804 3.690 3.775 67,217,760 -0.02(-0.50%)
Jul 02, 2013 3.939 3.967 3.737 3.794 61,950,692 -0.21(-5.26%)
Jul 01, 2013 4.027 4.090 3.995 4.005 27,882,150 -0.06(-1.39%)
Jun 28, 2013 4.002 4.064 3.983 4.061 39,328,076 +0.05(+1.25%)
Jun 26, 2013 3.989 4.093 3.989 4.011 47,403,040 +0.07(+1.84%)
Jun 25, 2013 3.973 3.980 3.859 3.939 38,421,032 +0.04(+1.05%)
Jun 24, 2013 3.920 3.970 3.813 3.898 65,740,868 -0.12(-3.05%)
Jun 21, 2013 4.042 4.042 3.942 4.020 61,063,052 +0.02(+0.47%)
Jun 20, 2013 3.914 4.036 3.822 4.002 97,340,464 -0.10(-2.53%)
Jun 19, 2013 4.247 4.256 4.061 4.105 42,063,316 -0.13(-3.12%)
Jun 18, 2013 4.253 4.288 4.203 4.237 35,866,140 -0.07(-1.68%)
Jun 17, 2013 4.332 4.369 4.269 4.310 25,538,334 -0.02(-0.44%)
Jun 14, 2013 4.442 4.445 4.319 4.328 34,921,468 -0.08(-1.71%)
Jun 13, 2013 4.407 4.438 4.354 4.404 59,085,736 +0.02(+0.36%)
Jun 12, 2013 4.479 4.482 4.335 4.388 53,649,920 -0.06(-1.41%)
Jun 11, 2013 4.460 4.508 4.420 4.451 36,455,016 -0.13(-2.75%)
Jun 10, 2013 4.542 4.596 4.486 4.577 32,850,142 -0.05(-1.15%)
Jun 07, 2013 4.574 4.681 4.531 4.630 41,040,964 -0.03(-0.74%)
Jun 06, 2013 4.561 4.668 4.526 4.665 31,455,688 +0.08(+1.71%)
Jun 05, 2013 4.740 4.743 4.583 4.586 33,381,742 -0.13(-2.73%)
Jun 04, 2013 4.769 4.778 4.665 4.715 39,971,304 -0.05(-1.12%)
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.