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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2013 4.379 4.445 4.366 4.423 18,162,706 -0.02(-0.42%)
Nov 27, 2013 4.442 4.479 4.410 4.442 24,112,132 +0.09(+2.02%)
Nov 26, 2013 4.420 4.438 4.354 4.354 28,923,470 +0.01(+0.14%)
Nov 25, 2013 4.379 4.391 4.280 4.347 29,256,278 -0.13(-2.88%)
Nov 22, 2013 4.435 4.500 4.413 4.476 32,529,170 +0.02(+0.42%)
Nov 21, 2013 4.473 4.512 4.439 4.457 32,995,074 -0.11(-2.48%)
Nov 20, 2013 4.564 4.649 4.539 4.570 36,259,912 +0.00(+0.00%)
Nov 19, 2013 4.671 4.687 4.552 4.570 30,573,660 -0.12(-2.55%)
Nov 18, 2013 4.646 4.718 4.636 4.690 26,309,246 +0.08(+1.84%)
Nov 15, 2013 4.558 4.652 4.558 4.605 22,088,768 +0.01(+0.21%)
Nov 14, 2013 4.479 4.602 4.470 4.596 36,069,688 +0.27(+6.33%)
Nov 12, 2013 4.372 4.394 4.310 4.322 21,750,616 -0.02(-0.43%)
Nov 11, 2013 4.350 4.369 4.297 4.341 17,367,724 -0.03(-0.58%)
Nov 08, 2013 4.429 4.429 4.292 4.366 38,153,208 -0.11(-2.53%)
Nov 07, 2013 4.592 4.605 4.464 4.479 28,818,134 -0.13(-2.73%)
Nov 06, 2013 4.596 4.630 4.577 4.605 26,707,708 -0.00(-0.07%)
Nov 05, 2013 4.677 4.706 4.605 4.608 32,447,128 -0.19(-4.06%)
Nov 04, 2013 4.816 4.857 4.794 4.803 19,026,666 +0.05(+1.13%)
Nov 01, 2013 4.762 4.835 4.725 4.750 54,905,152 -0.09(-1.95%)
Oct 31, 2013 4.951 4.957 4.791 4.844 36,475,740 -0.11(-2.22%)
Oct 30, 2013 4.913 4.982 4.907 4.954 25,449,260 -0.02(-0.32%)
Oct 29, 2013 4.957 4.998 4.923 4.970 46,730,036 +0.17(+3.47%)
Oct 28, 2013 4.772 4.803 4.725 4.803 17,772,044 +0.06(+1.33%)
Oct 25, 2013 4.753 4.778 4.728 4.740 14,521,204 +0.01(+0.20%)
Oct 24, 2013 4.718 4.743 4.681 4.731 23,255,466 -0.03(-0.66%)
Oct 23, 2013 4.838 4.847 4.756 4.762 31,212,052 -0.13(-2.57%)
Oct 22, 2013 4.822 4.904 4.820 4.888 45,380,836 +0.06(+1.17%)
Oct 21, 2013 4.882 4.888 4.787 4.831 41,914,096 -0.04(-0.90%)
Oct 18, 2013 4.835 4.879 4.825 4.875 45,953,184 +0.04(+0.91%)
Oct 17, 2013 4.778 4.835 4.775 4.831 38,817,116 +0.09(+1.92%)
Oct 16, 2013 4.693 4.791 4.684 4.740 34,771,540 +0.08(+1.82%)
Oct 15, 2013 4.649 4.662 4.599 4.655 49,698,064 -0.02(-0.40%)
Oct 14, 2013 4.570 4.684 4.564 4.674 43,498,308 +0.05(+1.09%)
Oct 11, 2013 4.643 4.671 4.599 4.624 29,638,170 -0.06(-1.21%)
Oct 10, 2013 4.605 4.681 4.552 4.681 44,080,148 +0.14(+3.05%)
Oct 09, 2013 4.498 4.561 4.495 4.542 33,239,810 +0.07(+1.62%)
Oct 08, 2013 4.523 4.530 4.420 4.470 37,700,412 -0.04(-0.91%)
Oct 07, 2013 4.476 4.537 4.470 4.511 28,146,992 -0.02(-0.35%)
Oct 04, 2013 4.470 4.542 4.467 4.526 18,293,968 +0.01(+0.14%)
Oct 03, 2013 4.482 4.530 4.479 4.520 28,293,160 +0.00(+0.00%)
Oct 02, 2013 4.504 4.542 4.492 4.520 31,142,962 +0.02(+0.42%)
Oct 01, 2013 4.442 4.504 4.423 4.501 27,229,310 +0.01(+0.14%)
Sep 27, 2013 4.416 4.523 4.413 4.495 35,324,404 +0.07(+1.63%)
Sep 26, 2013 4.448 4.451 4.399 4.423 26,838,558 +0.00(+0.00%)
Sep 25, 2013 4.473 4.473 4.401 4.423 28,481,542 -0.05(-1.12%)
Sep 24, 2013 4.498 4.545 4.454 4.473 24,155,622 -0.03(-0.63%)
Sep 23, 2013 4.508 4.520 4.457 4.501 36,313,916 +0.05(+1.13%)
Sep 20, 2013 4.624 4.627 4.440 4.451 39,064,012 -0.13(-2.88%)
Sep 19, 2013 4.611 4.624 4.504 4.583 96,362,352 -0.09(-2.02%)
Sep 18, 2013 4.401 4.696 4.398 4.677 52,317,860 +0.29(+6.59%)
Sep 17, 2013 4.325 4.391 4.325 4.388 28,223,530 +0.11(+2.57%)
Sep 16, 2013 4.382 4.391 4.262 4.278 23,988,036 -0.03(-0.73%)
Sep 13, 2013 4.244 4.313 4.228 4.310 33,953,156 +0.06(+1.48%)
Sep 12, 2013 4.266 4.269 4.209 4.247 30,685,220 -0.01(-0.30%)
Sep 11, 2013 4.234 4.266 4.196 4.259 28,848,318 -0.03(-0.59%)
Sep 10, 2013 4.291 4.324 4.239 4.284 39,551,336 +0.02(+0.37%)
Sep 09, 2013 4.130 4.291 4.130 4.269 32,672,514 +0.15(+3.74%)
Sep 06, 2013 4.080 4.124 4.046 4.115 47,233,120 +0.13(+3.23%)
Sep 05, 2013 3.888 3.992 3.879 3.986 34,271,952 +0.12(+3.17%)
Sep 04, 2013 3.832 3.895 3.822 3.863 17,695,096 +0.01(+0.24%)
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.