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 )

6.050 +0.020 (+0.33%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 2.248 2.305 2.232 2.305 63,941,024 -0.10(-4.06%)
Aug 28, 2015 2.469 2.513 2.377 2.402 61,990,704 -0.09(-3.54%)
Aug 27, 2015 2.440 2.541 2.440 2.491 79,743,360 +0.12(+4.91%)
Aug 26, 2015 2.261 2.377 2.220 2.374 72,004,072 +0.14(+6.50%)
Aug 25, 2015 2.365 2.377 2.226 2.229 101,849,608 -0.04(-1.80%)
Aug 24, 2015 2.204 2.346 2.160 2.270 85,210,432 -0.08(-3.48%)
Aug 21, 2015 2.327 2.393 2.314 2.352 75,759,832 -0.03(-1.45%)
Aug 20, 2015 2.343 2.413 2.317 2.387 66,882,004 +0.03(+1.34%)
Aug 19, 2015 2.384 2.393 2.317 2.355 60,770,080 -0.08(-3.23%)
Aug 18, 2015 2.358 2.498 2.310 2.434 105,811,192 +0.06(+2.38%)
Aug 17, 2015 2.387 2.461 2.368 2.377 52,027,084 -0.02(-0.92%)
Aug 14, 2015 2.377 2.418 2.368 2.399 100,771,680 +0.03(+1.33%)
Aug 13, 2015 2.453 2.456 2.361 2.368 137,106,080 -0.09(-3.76%)
Aug 12, 2015 2.494 2.494 2.438 2.460 60,015,812 -0.05(-1.98%)
Aug 11, 2015 2.522 2.544 2.470 2.510 44,766,880 -0.06(-2.30%)
Aug 10, 2015 2.504 2.575 2.479 2.569 52,518,464 +0.09(+3.77%)
Aug 07, 2015 2.516 2.546 2.473 2.476 52,505,812 -0.06(-2.33%)
Aug 06, 2015 2.550 2.575 2.519 2.535 45,091,192 -0.05(-1.93%)
Aug 05, 2015 2.631 2.638 2.563 2.585 52,430,676 -0.02(-0.95%)
Aug 04, 2015 2.638 2.666 2.566 2.610 54,881,696 -0.07(-2.55%)
Aug 03, 2015 2.681 2.706 2.656 2.678 31,693,502 -0.02(-0.76%)
Jul 31, 2015 2.733 2.750 2.689 2.698 29,451,008 +0.02(+0.70%)
Jul 30, 2015 2.736 2.748 2.655 2.680 23,105,982 -0.06(-2.05%)
Jul 29, 2015 2.708 2.770 2.683 2.736 41,986,672 +0.03(+1.27%)
Jul 28, 2015 2.698 2.711 2.571 2.702 88,719,776 +0.07(+2.48%)
Jul 27, 2015 2.683 2.702 2.630 2.636 42,533,468 -0.03(-1.28%)
Jul 24, 2015 2.692 2.692 2.618 2.670 61,209,840 -0.06(-2.16%)
Jul 23, 2015 2.832 2.854 2.714 2.730 58,518,332 -0.18(-6.10%)
Jul 22, 2015 2.941 2.950 2.876 2.907 48,904,048 -0.09(-2.91%)
Jul 21, 2015 2.994 3.037 2.983 2.994 45,975,100 +0.00(+0.10%)
Jul 20, 2015 3.000 3.019 2.969 2.991 26,571,242 -0.04(-1.23%)
Jul 17, 2015 3.068 3.072 3.006 3.028 38,402,380 -0.04(-1.42%)
Jul 16, 2015 3.106 3.106 3.051 3.072 22,863,102 -0.02(-0.50%)
Jul 15, 2015 3.112 3.131 3.065 3.087 41,146,132 -0.05(-1.68%)
Jul 14, 2015 3.146 3.165 3.109 3.140 27,575,790 -0.32(-9.17%)
Jul 13, 2015 3.417 3.466 3.392 3.457 25,439,040 +0.07(+2.11%)
Jul 10, 2015 3.339 3.398 3.292 3.385 29,307,492 +0.11(+3.22%)
Jul 09, 2015 3.264 3.323 3.242 3.280 34,891,576 +0.06(+1.93%)
Jul 08, 2015 3.261 3.267 3.211 3.218 37,522,216 -0.10(-3.00%)
Jul 07, 2015 3.292 3.320 3.224 3.317 35,297,636 -0.02(-0.65%)
Jul 06, 2015 3.354 3.398 3.320 3.339 30,667,822 -0.14(-4.11%)
Jul 02, 2015 3.420 3.482 3.482 3.482 26,624,952 +0.10(+2.94%)
Jul 01, 2015 3.420 3.426 3.367 3.382 27,753,962 -0.02(-0.64%)
Jun 30, 2015 3.445 3.462 3.395 3.404 41,294,104 +0.02(+0.74%)
Jun 29, 2015 3.379 3.401 3.359 3.379 23,977,418 -0.05(-1.45%)
Jun 26, 2015 3.395 3.466 3.395 3.429 30,568,184 +0.03(+1.01%)
Jun 25, 2015 3.469 3.476 3.376 3.395 39,945,212 -0.10(-2.76%)
Jun 24, 2015 3.507 3.538 3.482 3.491 26,506,970 -0.02(-0.44%)
Jun 23, 2015 3.451 3.516 3.445 3.507 36,296,684 +0.05(+1.35%)
Jun 22, 2015 3.491 3.507 3.445 3.460 33,186,420 +0.04(+1.18%)
Jun 19, 2015 3.445 3.482 3.413 3.420 32,132,416 -0.09(-2.66%)
Jun 18, 2015 3.469 3.544 3.417 3.513 36,050,804 +0.07(+2.08%)
Jun 17, 2015 3.435 3.473 3.372 3.441 43,101,580 -0.02(-0.63%)
Jun 16, 2015 3.367 3.466 3.364 3.463 52,518,632 +0.17(+5.19%)
Jun 15, 2015 3.255 3.298 3.233 3.292 29,664,468 -0.00(-0.09%)
Jun 12, 2015 3.320 3.339 3.277 3.295 31,155,680 -0.05(-1.40%)
Jun 11, 2015 3.348 3.351 3.274 3.342 44,626,768 +0.01(+0.19%)
Jun 10, 2015 3.395 3.423 3.330 3.336 85,938,960 +0.06(+1.80%)
Jun 09, 2015 3.305 3.330 3.274 3.277 70,453,728 -0.01(-0.38%)
Jun 08, 2015 3.295 3.323 3.274 3.289 72,743,824 +0.04(+1.15%)
Jun 05, 2015 3.286 3.314 3.249 3.252 75,292,192 -0.06(-1.78%)
Jun 04, 2015 3.348 3.373 3.302 3.311 31,941,534 -0.05(-1.39%)
Jun 03, 2015 3.429 3.429 3.345 3.358 68,546,080 -0.08(-2.26%)
Jun 02, 2015 3.376 3.451 3.364 3.435 70,703,648 +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.