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: 11:11 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 (%)
Sep 30, 2014 4.300 4.350 4.229 4.313 50,974,720 -0.11(-2.53%)
Sep 29, 2014 4.428 4.552 4.412 4.424 63,353,816 -0.40(-8.37%)
Sep 26, 2014 4.661 4.853 4.645 4.828 31,624,618 +0.21(+4.44%)
Sep 25, 2014 4.769 4.779 4.623 4.623 35,881,712 -0.23(-4.74%)
Sep 24, 2014 4.754 4.869 4.701 4.853 22,808,532 +0.07(+1.56%)
Sep 23, 2014 4.816 4.887 4.735 4.779 31,316,016 -0.04(-0.90%)
Sep 22, 2014 4.788 4.841 4.754 4.822 25,755,736 -0.11(-2.27%)
Sep 19, 2014 5.068 5.068 4.914 4.934 22,790,106 -0.12(-2.46%)
Sep 18, 2014 5.114 5.130 5.021 5.058 24,198,856 -0.09(-1.81%)
Sep 17, 2014 5.273 5.279 5.141 5.151 32,276,346 -0.04(-0.84%)
Sep 16, 2014 5.192 5.347 5.164 5.195 35,969,132 +0.18(+3.59%)
Sep 15, 2014 4.900 5.021 4.897 5.015 32,630,556 +0.09(+1.77%)
Sep 12, 2014 5.064 5.077 4.862 4.928 64,645,700 -0.27(-5.20%)
Sep 11, 2014 5.214 5.260 5.167 5.198 20,281,792 -0.01(-0.12%)
Sep 10, 2014 5.220 5.226 5.120 5.204 37,561,232 -0.04(-0.77%)
Sep 09, 2014 5.338 5.372 5.217 5.245 42,234,248 -0.19(-3.43%)
Sep 08, 2014 5.639 5.652 5.403 5.431 33,434,172 -0.17(-3.10%)
Sep 05, 2014 5.571 5.611 5.527 5.605 31,777,210 +0.05(+0.95%)
Sep 04, 2014 5.596 5.691 5.513 5.552 34,105,732 -0.13(-2.24%)
Sep 03, 2014 5.723 5.745 5.562 5.680 51,544,120 -0.01(-0.22%)
Sep 02, 2014 5.540 5.708 5.515 5.692 42,124,168 +0.10(+1.78%)
Aug 29, 2014 5.509 5.593 5.593 5.593 40,128,692 +0.15(+2.74%)
Aug 28, 2014 5.478 5.487 5.388 5.444 39,835,716 -0.04(-0.68%)
Aug 27, 2014 5.344 5.496 5.341 5.481 50,726,184 +0.20(+3.70%)
Aug 26, 2014 5.254 5.291 5.189 5.285 38,327,372 +0.10(+1.86%)
Aug 25, 2014 5.139 5.198 5.123 5.189 22,401,300 +0.09(+1.77%)
Aug 22, 2014 5.145 5.148 5.057 5.099 16,648,743 -0.08(-1.56%)
Aug 21, 2014 5.183 5.192 5.123 5.179 23,247,034 +0.03(+0.54%)
Aug 20, 2014 5.123 5.183 5.105 5.151 25,663,558 +0.01(+0.18%)
Aug 19, 2014 4.971 5.158 4.949 5.142 41,225,688 +0.17(+3.44%)
Aug 18, 2014 4.928 4.984 4.890 4.971 37,092,356 +0.09(+1.91%)
Aug 15, 2014 4.875 4.912 4.841 4.878 38,723,872 +0.08(+1.75%)
Aug 14, 2014 4.735 4.800 4.726 4.794 38,858,952 +0.04(+0.85%)
Aug 13, 2014 4.881 4.903 4.720 4.754 46,466,156 -0.09(-1.92%)
Aug 12, 2014 4.813 4.878 4.794 4.847 32,017,240 +0.00(+0.06%)
Aug 11, 2014 4.800 4.859 4.760 4.844 36,519,988 +0.11(+2.30%)
Aug 08, 2014 4.729 4.763 4.654 4.735 26,579,204 -0.06(-1.17%)
Aug 07, 2014 4.903 4.903 4.754 4.791 22,939,804 -0.09(-1.78%)
Aug 06, 2014 4.878 4.949 4.828 4.878 30,274,170 -0.01(-0.25%)
Aug 05, 2014 4.940 4.968 4.869 4.890 26,329,696 +0.01(+0.25%)
Aug 04, 2014 4.847 4.878 4.748 4.878 24,201,022 +0.09(+1.82%)
Aug 01, 2014 4.782 4.813 4.720 4.791 23,426,582 +0.01(+0.13%)
Jul 31, 2014 4.850 4.867 4.746 4.785 24,862,114 -0.15(-3.02%)
Jul 30, 2014 4.959 4.968 4.887 4.934 32,987,172 -0.02(-0.50%)
Jul 29, 2014 4.900 5.052 4.900 4.959 30,661,388 +0.01(+0.25%)
Jul 28, 2014 4.949 4.965 4.912 4.946 25,849,144 -0.03(-0.62%)
Jul 25, 2014 5.005 5.018 4.928 4.977 20,625,050 -0.04(-0.74%)
Jul 24, 2014 4.928 5.030 4.922 5.015 28,668,010 +0.08(+1.57%)
Jul 23, 2014 4.890 4.956 4.884 4.937 24,224,670 -0.04(-0.75%)
Jul 22, 2014 4.959 4.984 4.894 4.974 33,168,118 +0.02(+0.50%)
Jul 21, 2014 4.856 4.981 4.847 4.949 30,805,662 +0.09(+1.85%)
Jul 18, 2014 4.779 4.909 4.763 4.859 45,453,120 +0.28(+6.11%)
Jul 17, 2014 4.645 4.679 4.552 4.580 26,383,696 -0.07(-1.60%)
Jul 16, 2014 4.729 4.763 4.617 4.654 29,592,086 -0.12(-2.60%)
Jul 15, 2014 4.751 4.807 4.720 4.779 22,905,218 +0.03(+0.72%)
Jul 14, 2014 4.661 4.772 4.651 4.744 29,751,114 +0.12(+2.69%)
Jul 11, 2014 4.589 4.654 4.558 4.620 22,616,690 +0.00(+0.07%)
Jul 10, 2014 4.490 4.629 4.437 4.617 36,283,972 +0.09(+1.92%)
Jul 09, 2014 4.415 4.608 4.412 4.530 39,886,084 +0.13(+2.89%)
Jul 08, 2014 4.471 4.477 4.403 4.403 16,287,517 -0.02(-0.42%)
Jul 07, 2014 4.418 4.452 4.390 4.421 29,507,244 -0.01(-0.28%)
Jul 03, 2014 4.378 4.434 4.434 4.434 24,711,070 +0.03(+0.78%)
Jul 02, 2014 4.480 4.483 4.384 4.400 28,802,258 -0.10(-2.14%)
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.