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 )

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 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.