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 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 4.729 4.748 4.630 4.679 23,076,720 -0.20(-4.08%)
Nov 26, 2014 4.884 4.878 4.878 4.878 22,209,526 +0.05(+0.96%)
Nov 25, 2014 4.894 4.900 4.772 4.832 32,790,448 +0.04(+0.91%)
Nov 24, 2014 4.813 4.894 4.748 4.788 54,715,680 -0.22(-4.35%)
Nov 21, 2014 4.670 5.016 4.670 5.006 89,033,008 +0.42(+9.15%)
Nov 20, 2014 4.729 4.751 4.493 4.586 49,155,684 +0.02(+0.34%)
Nov 19, 2014 4.434 4.580 4.392 4.571 56,100,952 +0.22(+5.07%)
Nov 18, 2014 4.170 4.365 4.157 4.350 36,702,376 +0.19(+4.63%)
Nov 17, 2014 4.266 4.269 4.139 4.157 22,537,366 -0.08(-1.98%)
Nov 14, 2014 4.098 4.250 4.098 4.241 45,262,460 +0.02(+0.44%)
Nov 13, 2014 4.378 4.393 4.198 4.223 38,616,884 -0.17(-3.89%)
Nov 12, 2014 4.421 4.533 4.372 4.393 25,717,792 +0.02(+0.35%)
Nov 11, 2014 4.384 4.428 4.303 4.378 17,942,304 -0.01(-0.14%)
Nov 10, 2014 4.459 4.479 4.369 4.384 26,085,444 +0.00(+0.07%)
Nov 07, 2014 4.338 4.387 4.300 4.381 28,892,608 +0.08(+1.88%)
Nov 06, 2014 4.406 4.437 4.272 4.300 33,932,976 -0.23(-5.14%)
Nov 05, 2014 4.598 4.620 4.527 4.533 33,347,892 -0.07(-1.62%)
Nov 04, 2014 4.592 4.630 4.496 4.608 54,809,468 +0.08(+1.78%)
Nov 03, 2014 4.515 4.567 4.428 4.527 34,506,604 -0.06(-1.29%)
Oct 31, 2014 4.564 4.642 4.521 4.586 72,654,456 +0.00(+0.07%)
Oct 30, 2014 4.480 4.608 4.465 4.583 60,493,884 +0.42(+10.07%)
Oct 29, 2014 4.338 4.353 4.123 4.163 46,909,224 -0.09(-2.12%)
Oct 28, 2014 4.142 4.263 4.111 4.254 59,775,204 +0.26(+6.45%)
Oct 27, 2014 3.875 4.011 4.191 3.996 133,857,856 -0.20(-4.67%)
Oct 24, 2014 4.089 4.305 4.070 4.191 68,399,624 +0.16(+4.09%)
Oct 23, 2014 4.073 4.145 3.949 4.027 94,502,352 -0.18(-4.28%)
Oct 22, 2014 4.263 4.322 4.176 4.207 44,418,380 -0.05(-1.10%)
Oct 21, 2014 4.210 4.282 4.176 4.254 72,180,184 -0.25(-5.59%)
Oct 20, 2014 4.533 4.580 4.477 4.505 44,546,724 -0.18(-3.78%)
Oct 17, 2014 4.564 4.698 4.518 4.682 46,471,200 +0.20(+4.36%)
Oct 16, 2014 4.437 4.617 4.434 4.487 45,571,700 -0.18(-3.86%)
Oct 15, 2014 4.741 4.754 4.428 4.667 83,170,640 -0.30(-6.12%)
Oct 14, 2014 4.856 5.037 4.813 4.971 52,543,304 +0.06(+1.27%)
Oct 13, 2014 4.760 5.010 4.748 4.909 50,688,680 +0.39(+8.74%)
Oct 10, 2014 4.661 4.670 4.505 4.515 51,290,344 -0.27(-5.65%)
Oct 09, 2014 4.800 4.844 4.732 4.785 53,492,344 +0.06(+1.32%)
Oct 08, 2014 4.804 4.804 4.564 4.723 78,408,192 -0.02(-0.33%)
Oct 07, 2014 4.813 4.813 4.667 4.738 106,478,056 +0.07(+1.60%)
Oct 06, 2014 4.950 4.971 4.658 4.664 133,109,848 +0.29(+6.53%)
Oct 03, 2014 4.257 4.384 4.232 4.378 64,613,212 +0.12(+2.92%)
Oct 02, 2014 4.216 4.311 4.083 4.254 83,690,880 +0.14(+3.32%)
Oct 01, 2014 4.204 4.250 4.104 4.117 53,746,148 -0.20(-4.54%)
Sep 30, 2014 4.300 4.350 4.229 4.313 50,973,708 -0.11(-2.53%)
Sep 29, 2014 4.428 4.552 4.412 4.425 63,352,560 -0.40(-8.37%)
Sep 26, 2014 4.661 4.853 4.645 4.828 31,623,990 +0.21(+4.44%)
Sep 25, 2014 4.769 4.779 4.623 4.623 35,881,000 -0.23(-4.74%)
Sep 24, 2014 4.754 4.869 4.701 4.853 22,808,078 +0.07(+1.56%)
Sep 23, 2014 4.816 4.887 4.735 4.779 31,315,396 -0.04(-0.90%)
Sep 22, 2014 4.788 4.841 4.754 4.822 25,755,226 -0.11(-2.27%)
Sep 19, 2014 5.068 5.068 4.914 4.934 22,789,654 -0.12(-2.46%)
Sep 18, 2014 5.114 5.130 5.021 5.058 24,198,376 -0.09(-1.81%)
Sep 17, 2014 5.273 5.279 5.141 5.152 32,275,706 -0.04(-0.84%)
Sep 16, 2014 5.192 5.347 5.164 5.195 35,968,416 +0.18(+3.59%)
Sep 15, 2014 4.900 5.021 4.897 5.015 32,629,908 +0.09(+1.77%)
Sep 12, 2014 5.065 5.077 4.863 4.928 64,644,416 -0.27(-5.20%)
Sep 11, 2014 5.214 5.260 5.167 5.198 20,281,390 -0.01(-0.12%)
Sep 10, 2014 5.220 5.226 5.120 5.204 37,560,484 -0.04(-0.77%)
Sep 09, 2014 5.338 5.372 5.217 5.245 42,233,412 -0.19(-3.43%)
Sep 08, 2014 5.639 5.652 5.403 5.431 33,433,508 -0.17(-3.10%)
Sep 05, 2014 5.571 5.611 5.528 5.605 31,776,578 +0.05(+0.95%)
Sep 04, 2014 5.596 5.691 5.514 5.552 34,105,052 -0.13(-2.24%)
Sep 03, 2014 5.723 5.745 5.562 5.680 51,543,100 -0.01(-0.22%)
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.