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 (%)
Sep 27, 2013 3.969 4.065 3.966 4.039 39,311,852 +0.06(+1.63%)
Sep 26, 2013 3.997 4.000 3.953 3.974 29,868,116 +0.00(+0.00%)
Sep 25, 2013 4.019 4.019 3.954 3.974 31,696,562 -0.05(-1.12%)
Sep 24, 2013 4.042 4.084 4.002 4.019 26,882,330 -0.03(-0.63%)
Sep 23, 2013 4.050 4.062 4.005 4.045 40,413,060 +0.05(+1.13%)
Sep 20, 2013 4.155 4.158 3.990 4.000 43,473,588 -0.12(-2.88%)
Sep 19, 2013 4.144 4.155 4.048 4.118 107,239,816 -0.08(-2.02%)
Sep 18, 2013 3.954 4.220 3.952 4.203 58,223,544 +0.26(+6.59%)
Sep 17, 2013 3.887 3.946 3.887 3.943 31,409,426 +0.10(+2.57%)
Sep 16, 2013 3.937 3.946 3.830 3.844 26,695,826 -0.03(-0.73%)
Sep 13, 2013 3.813 3.875 3.799 3.872 37,785,820 +0.06(+1.48%)
Sep 12, 2013 3.833 3.836 3.782 3.816 34,148,992 -0.01(-0.30%)
Sep 11, 2013 3.805 3.833 3.771 3.827 32,104,740 -0.02(-0.59%)
Sep 10, 2013 3.856 3.885 3.809 3.850 44,015,920 +0.01(+0.37%)
Sep 09, 2013 3.711 3.856 3.711 3.836 36,360,616 +0.14(+3.74%)
Sep 06, 2013 3.666 3.706 3.635 3.697 52,564,832 +0.12(+3.23%)
Sep 05, 2013 3.494 3.587 3.486 3.582 38,140,596 +0.11(+3.17%)
Sep 04, 2013 3.443 3.500 3.435 3.471 19,692,534 +0.01(+0.24%)
Sep 03, 2013 3.466 3.486 3.429 3.463 32,464,110 +0.03(+0.74%)
Aug 30, 2013 3.440 3.463 3.387 3.437 36,434,512 +0.03(+0.83%)
Aug 29, 2013 3.409 3.480 3.385 3.409 29,159,826 +0.00(+0.00%)
Aug 28, 2013 3.367 3.460 3.336 3.409 38,085,448 +0.04(+1.26%)
Aug 27, 2013 3.353 3.391 3.322 3.367 35,888,284 -0.08(-2.38%)
Aug 26, 2013 3.534 3.539 3.429 3.449 22,967,520 -0.08(-2.40%)
Aug 23, 2013 3.389 3.550 3.373 3.534 44,635,596 +0.23(+7.01%)
Aug 22, 2013 3.319 3.361 3.279 3.302 38,182,208 +0.00(+0.00%)
Aug 21, 2013 3.378 3.389 3.282 3.302 54,214,056 -0.10(-2.83%)
Aug 20, 2013 3.384 3.473 3.381 3.398 45,262,912 +0.03(+0.75%)
Aug 19, 2013 3.426 3.429 3.367 3.373 40,420,936 -0.08(-2.29%)
Aug 16, 2013 3.548 3.553 3.436 3.452 54,711,628 -0.16(-4.53%)
Aug 15, 2013 3.587 3.641 3.548 3.615 40,893,152 -0.06(-1.54%)
Aug 14, 2013 3.692 3.728 3.661 3.672 32,666,372 -0.06(-1.52%)
Aug 13, 2013 3.734 3.748 3.666 3.728 30,861,772 -0.01(-0.23%)
Aug 12, 2013 3.695 3.788 3.692 3.737 83,509,008 +0.08(+2.16%)
Aug 09, 2013 3.627 3.680 3.593 3.658 34,984,152 +0.06(+1.57%)
Aug 08, 2013 3.526 3.624 3.500 3.601 41,867,820 +0.14(+4.17%)
Aug 07, 2013 3.454 3.502 3.435 3.457 25,449,132 -0.07(-2.00%)
Aug 06, 2013 3.601 3.621 3.512 3.528 34,949,508 -0.08(-2.27%)
Aug 05, 2013 3.666 3.695 3.590 3.610 30,773,456 -0.11(-3.03%)
Aug 02, 2013 3.680 3.740 3.672 3.723 41,365,152 +0.02(+0.61%)
Aug 01, 2013 3.632 3.703 3.627 3.700 64,487,472 +0.10(+2.75%)
Jul 31, 2013 3.590 3.647 3.550 3.601 57,462,980 -0.02(-0.47%)
Jul 30, 2013 3.709 3.709 3.610 3.618 49,633,572 +0.02(+0.55%)
Jul 29, 2013 3.635 3.641 3.559 3.598 22,944,514 -0.02(-0.55%)
Jul 26, 2013 3.632 3.645 3.545 3.618 35,165,464 -0.03(-0.93%)
Jul 25, 2013 3.615 3.668 3.593 3.652 26,413,844 +0.02(+0.54%)
Jul 24, 2013 3.700 3.720 3.574 3.632 73,029,736 -0.11(-2.94%)
Jul 23, 2013 3.703 3.771 3.687 3.743 51,562,324 +0.08(+2.32%)
Jul 22, 2013 3.615 3.666 3.521 3.658 50,194,744 +0.11(+3.02%)
Jul 19, 2013 3.573 3.584 3.536 3.550 23,780,014 -0.03(-0.95%)
Jul 18, 2013 3.562 3.618 3.553 3.584 33,843,532 +0.01(+0.40%)
Jul 17, 2013 3.539 3.598 3.534 3.570 35,288,064 +0.07(+2.10%)
Jul 16, 2013 3.536 3.539 3.463 3.497 22,618,998 -0.02(-0.64%)
Jul 15, 2013 3.415 3.545 3.415 3.519 32,371,012 +0.11(+3.32%)
Jul 12, 2013 3.437 3.440 3.370 3.406 22,502,134 -0.05(-1.55%)
Jul 11, 2013 3.432 3.460 3.356 3.460 66,403,888 +0.12(+3.55%)
Jul 10, 2013 3.367 3.398 3.316 3.341 68,012,504 -0.06(-1.83%)
Jul 09, 2013 3.387 3.412 3.343 3.404 22,310,938 +0.06(+1.82%)
Jul 08, 2013 3.336 3.409 3.279 3.343 53,488,768 +0.04(+1.15%)
Jul 05, 2013 3.367 3.370 3.214 3.305 86,471,232 -0.09(-2.58%)
Jul 03, 2013 3.412 3.418 3.316 3.392 74,805,352 -0.02(-0.50%)
Jul 02, 2013 3.539 3.565 3.358 3.409 68,943,736 -0.19(-5.26%)
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.