Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.417 4.523 4.413 4.495 35,324,132 +0.07(+1.63%)
Sep 26, 2013 4.448 4.451 4.399 4.423 26,838,352 +0.00(+0.00%)
Sep 25, 2013 4.473 4.473 4.401 4.423 28,481,324 -0.05(-1.12%)
Sep 24, 2013 4.498 4.545 4.454 4.473 24,155,436 -0.03(-0.63%)
Sep 23, 2013 4.508 4.520 4.457 4.501 36,313,636 +0.05(+1.13%)
Sep 20, 2013 4.624 4.627 4.440 4.451 39,063,712 -0.13(-2.88%)
Sep 19, 2013 4.611 4.624 4.505 4.583 96,361,608 -0.09(-2.02%)
Sep 18, 2013 4.401 4.696 4.398 4.677 52,317,456 +0.29(+6.59%)
Sep 17, 2013 4.325 4.391 4.325 4.388 28,223,314 +0.11(+2.57%)
Sep 16, 2013 4.382 4.391 4.262 4.278 23,987,852 -0.03(-0.73%)
Sep 13, 2013 4.244 4.313 4.228 4.310 33,952,896 +0.06(+1.48%)
Sep 12, 2013 4.266 4.269 4.209 4.247 30,684,984 -0.01(-0.30%)
Sep 11, 2013 4.234 4.266 4.196 4.259 28,848,096 -0.03(-0.59%)
Sep 10, 2013 4.291 4.324 4.239 4.284 39,551,032 +0.02(+0.37%)
Sep 09, 2013 4.130 4.291 4.130 4.269 32,672,264 +0.15(+3.74%)
Sep 06, 2013 4.080 4.124 4.046 4.115 47,232,756 +0.13(+3.23%)
Sep 05, 2013 3.888 3.992 3.879 3.986 34,271,688 +0.12(+3.17%)
Sep 04, 2013 3.832 3.895 3.822 3.863 17,694,960 +0.01(+0.24%)
Sep 03, 2013 3.857 3.879 3.816 3.854 29,171,012 +0.03(+0.74%)
Aug 30, 2013 3.829 3.854 3.769 3.826 32,738,666 +0.03(+0.83%)
Aug 29, 2013 3.794 3.872 3.767 3.794 26,201,910 +0.00(+0.00%)
Aug 28, 2013 3.747 3.851 3.712 3.794 34,222,132 +0.05(+1.26%)
Aug 27, 2013 3.731 3.774 3.697 3.747 32,247,846 -0.09(-2.38%)
Aug 26, 2013 3.932 3.939 3.816 3.838 20,637,738 -0.09(-2.40%)
Aug 23, 2013 3.772 3.951 3.753 3.932 40,107,844 +0.26(+7.01%)
Aug 22, 2013 3.694 3.741 3.650 3.675 34,309,076 +0.00(+0.00%)
Aug 21, 2013 3.760 3.772 3.653 3.675 48,714,688 -0.11(-2.83%)
Aug 20, 2013 3.766 3.865 3.763 3.782 40,671,528 +0.03(+0.75%)
Aug 19, 2013 3.813 3.816 3.747 3.753 36,320,716 -0.09(-2.29%)
Aug 16, 2013 3.948 3.954 3.824 3.841 49,161,788 -0.18(-4.53%)
Aug 15, 2013 3.992 4.052 3.948 4.024 36,745,028 -0.06(-1.54%)
Aug 14, 2013 4.108 4.149 4.074 4.086 29,352,758 -0.06(-1.52%)
Aug 13, 2013 4.156 4.171 4.080 4.149 27,731,212 -0.01(-0.23%)
Aug 12, 2013 4.112 4.215 4.108 4.159 75,038,016 +0.09(+2.16%)
Aug 09, 2013 4.036 4.096 3.998 4.071 31,435,426 +0.06(+1.57%)
Aug 08, 2013 3.925 4.033 3.895 4.008 37,620,828 +0.16(+4.17%)
Aug 07, 2013 3.844 3.898 3.822 3.848 22,867,620 -0.08(-2.00%)
Aug 06, 2013 4.008 4.030 3.909 3.926 31,404,298 -0.09(-2.27%)
Aug 05, 2013 4.080 4.112 3.995 4.017 27,651,856 -0.13(-3.03%)
Aug 02, 2013 4.096 4.162 4.086 4.143 37,169,148 +0.03(+0.61%)
Aug 01, 2013 4.042 4.121 4.036 4.118 57,945,984 +0.11(+2.75%)
Jul 31, 2013 3.995 4.058 3.951 4.008 51,634,044 -0.02(-0.47%)
Jul 30, 2013 4.127 4.127 4.017 4.027 44,598,836 +0.02(+0.55%)
Jul 29, 2013 4.046 4.052 3.961 4.005 20,617,066 -0.02(-0.55%)
Jul 26, 2013 4.042 4.057 3.945 4.027 31,598,346 -0.04(-0.93%)
Jul 25, 2013 4.024 4.082 3.998 4.064 23,734,474 +0.02(+0.54%)
Jul 24, 2013 4.118 4.140 3.978 4.042 65,621,736 -0.12(-2.94%)
Jul 23, 2013 4.121 4.196 4.104 4.165 46,331,940 +0.09(+2.32%)
Jul 22, 2013 4.024 4.080 3.918 4.071 45,103,084 +0.12(+3.02%)
Jul 19, 2013 3.976 3.989 3.936 3.951 21,367,814 -0.04(-0.95%)
Jul 18, 2013 3.964 4.027 3.954 3.989 30,410,510 +0.02(+0.40%)
Jul 17, 2013 3.939 4.005 3.932 3.973 31,708,508 +0.08(+2.10%)
Jul 16, 2013 3.936 3.939 3.854 3.892 20,324,570 -0.03(-0.64%)
Jul 15, 2013 3.800 3.945 3.800 3.917 29,087,358 +0.13(+3.32%)
Jul 12, 2013 3.826 3.829 3.750 3.791 20,219,560 -0.06(-1.55%)
Jul 11, 2013 3.819 3.851 3.734 3.851 59,668,004 +0.13(+3.55%)
Jul 10, 2013 3.747 3.782 3.690 3.719 61,113,444 -0.07(-1.83%)
Jul 09, 2013 3.769 3.797 3.720 3.788 20,047,760 +0.07(+1.82%)
Jul 08, 2013 3.712 3.794 3.650 3.720 48,062,968 +0.04(+1.15%)
Jul 05, 2013 3.747 3.750 3.577 3.678 77,699,760 -0.10(-2.58%)
Jul 03, 2013 3.797 3.804 3.690 3.775 67,217,240 -0.02(-0.50%)
Jul 02, 2013 3.939 3.967 3.738 3.794 61,950,216 -0.21(-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.