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 )

6.530 +0.150 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 30, 2014 4.477 4.486 4.367 4.378 36,208,184 -0.15(-3.37%)
May 29, 2014 4.610 4.632 4.514 4.531 21,705,000 -0.06(-1.23%)
May 28, 2014 4.534 4.604 4.490 4.587 27,955,928 +0.12(+2.59%)
May 27, 2014 4.565 4.618 4.463 4.471 32,790,700 -0.05(-1.19%)
May 23, 2014 4.604 4.525 4.525 4.525 23,641,348 -0.07(-1.60%)
May 22, 2014 4.632 4.638 4.553 4.598 22,164,428 -0.06(-1.21%)
May 21, 2014 4.672 4.727 4.635 4.655 28,137,920 -0.01(-0.12%)
May 20, 2014 4.754 4.800 4.644 4.661 48,079,808 -0.10(-2.14%)
May 19, 2014 4.762 4.776 4.726 4.762 27,102,112 -0.03(-0.53%)
May 16, 2014 4.779 4.793 4.731 4.788 22,445,166 +0.07(+1.56%)
May 15, 2014 4.754 4.768 4.669 4.714 19,499,714 -0.06(-1.18%)
May 14, 2014 4.737 4.791 4.717 4.771 27,489,370 +0.04(+0.84%)
May 13, 2014 4.751 4.785 4.714 4.731 24,710,976 -0.04(-0.83%)
May 12, 2014 4.709 4.774 4.709 4.771 17,504,390 +0.09(+1.87%)
May 09, 2014 4.672 4.704 4.644 4.683 23,945,994 -0.04(-0.78%)
May 08, 2014 4.796 4.826 4.709 4.720 32,321,214 -0.07(-1.42%)
May 07, 2014 4.709 4.799 4.678 4.788 30,011,480 +0.07(+1.44%)
May 06, 2014 4.717 4.747 4.647 4.720 36,224,344 -0.03(-0.65%)
May 05, 2014 4.740 4.768 4.703 4.751 34,631,992 +0.00(+0.06%)
May 02, 2014 4.655 4.799 4.624 4.748 41,830,680 +0.12(+2.50%)
May 01, 2014 4.638 4.638 4.570 4.632 15,344,707 +0.01(+0.24%)
Apr 30, 2014 4.601 4.672 4.573 4.621 42,240,836 -0.01(-0.30%)
Apr 29, 2014 4.641 4.751 4.616 4.635 53,807,200 -0.01(-0.30%)
Apr 28, 2014 4.604 4.661 4.579 4.649 32,169,446 +0.02(+0.49%)
Apr 25, 2014 4.593 4.639 4.548 4.627 79,404,024 -0.02(-0.37%)
Apr 24, 2014 4.534 4.652 4.508 4.644 45,079,820 +0.13(+2.88%)
Apr 23, 2014 4.480 4.534 4.437 4.514 38,637,156 +0.02(+0.38%)
Apr 22, 2014 4.409 4.505 4.384 4.497 31,918,336 +0.03(+0.57%)
Apr 21, 2014 4.449 4.491 4.404 4.471 23,873,496 +0.02(+0.44%)
Apr 17, 2014 4.333 4.452 4.452 4.452 63,611,220 +0.10(+2.27%)
Apr 16, 2014 4.324 4.364 4.291 4.353 32,326,830 +0.06(+1.52%)
Apr 15, 2014 4.384 4.392 4.227 4.288 75,975,488 -0.13(-3.00%)
Apr 14, 2014 4.454 4.454 4.392 4.421 32,144,116 -0.06(-1.39%)
Apr 11, 2014 4.356 4.483 4.330 4.483 49,963,016 +0.08(+1.86%)
Apr 10, 2014 4.389 4.432 4.361 4.401 37,933,744 +0.03(+0.71%)
Apr 09, 2014 4.347 4.398 4.291 4.370 55,956,424 -0.03(-0.64%)
Apr 08, 2014 4.567 4.632 4.394 4.398 119,591,328 -0.06(-1.46%)
Apr 07, 2014 4.330 4.466 4.324 4.463 53,956,524 +0.16(+3.81%)
Apr 04, 2014 4.423 4.466 4.282 4.299 54,666,652 +0.01(+0.33%)
Apr 03, 2014 4.344 4.344 4.248 4.285 49,691,244 -0.08(-1.88%)
Apr 02, 2014 4.228 4.373 4.212 4.367 50,001,052 +0.13(+3.14%)
Apr 01, 2014 4.240 4.262 4.186 4.234 47,384,684 +0.04(+0.87%)
Mar 31, 2014 4.128 4.223 4.128 4.197 49,530,724 +0.07(+1.64%)
Mar 28, 2014 4.152 4.189 4.124 4.130 50,132,804 -0.01(-0.20%)
Mar 27, 2014 4.087 4.180 4.084 4.138 101,803,304 +0.14(+3.46%)
Mar 26, 2014 3.954 4.055 3.954 4.000 49,665,156 +0.04(+1.00%)
Mar 25, 2014 3.898 4.011 3.898 3.960 65,475,012 +0.04(+1.08%)
Mar 24, 2014 3.819 3.940 3.801 3.918 79,830,680 +0.14(+3.74%)
Mar 21, 2014 3.757 3.873 3.757 3.777 73,607,104 -0.01(-0.37%)
Mar 20, 2014 3.664 3.799 3.618 3.791 58,153,536 +0.13(+3.55%)
Mar 19, 2014 3.658 3.729 3.632 3.661 25,679,210 +0.01(+0.15%)
Mar 18, 2014 3.559 3.666 3.548 3.655 41,338,376 +0.08(+2.21%)
Mar 17, 2014 3.528 3.593 3.528 3.576 22,834,244 +0.09(+2.59%)
Mar 14, 2014 3.560 3.562 3.480 3.486 41,813,364 -0.09(-2.60%)
Mar 13, 2014 3.664 3.672 3.565 3.579 24,703,864 -0.06(-1.78%)
Mar 12, 2014 3.632 3.644 3.587 3.644 26,451,350 -0.01(-0.39%)
Mar 11, 2014 3.703 3.734 3.649 3.658 27,575,172 +0.00(+0.08%)
Mar 10, 2014 3.714 3.714 3.596 3.655 33,284,928 -0.06(-1.75%)
Mar 07, 2014 3.813 3.816 3.695 3.720 23,556,070 -0.10(-2.73%)
Mar 06, 2014 3.762 3.856 3.762 3.825 32,132,496 +0.09(+2.42%)
Mar 05, 2014 3.723 3.754 3.664 3.734 36,399,640 +0.02(+0.61%)
Mar 04, 2014 3.703 3.748 3.649 3.712 29,680,350 +0.07(+1.86%)
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.