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 )

6.000 -0.060 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 30, 2015 3.764 3.816 3.740 3.764 38,008,388 -0.18(-4.57%)
Jan 29, 2015 3.981 3.990 3.878 3.944 35,120,652 -0.05(-1.24%)
Jan 28, 2015 4.087 4.087 3.987 3.993 28,430,636 -0.15(-3.53%)
Jan 27, 2015 4.049 4.158 4.040 4.139 23,384,998 +0.02(+0.60%)
Jan 26, 2015 4.040 4.128 4.021 4.114 24,364,876 +0.02(+0.61%)
Jan 23, 2015 4.118 4.121 4.040 4.090 25,638,502 -0.11(-2.66%)
Jan 22, 2015 4.177 4.242 4.114 4.201 35,024,788 +0.05(+1.27%)
Jan 21, 2015 3.993 4.167 3.961 4.149 44,326,172 +0.18(+4.62%)
Jan 20, 2015 3.962 3.978 3.897 3.965 33,729,752 -0.14(-3.40%)
Jan 16, 2015 3.997 4.108 3.962 4.105 68,000,040 +0.16(+4.18%)
Jan 15, 2015 4.121 4.142 3.934 3.941 40,548,600 -0.13(-3.28%)
Jan 14, 2015 4.040 4.108 4.012 4.074 46,315,552 +0.08(+1.94%)
Jan 13, 2015 4.059 4.062 3.934 3.997 34,318,148 +0.05(+1.18%)
Jan 12, 2015 3.947 3.993 3.916 3.950 34,393,972 -0.13(-3.27%)
Jan 09, 2015 4.161 4.198 4.062 4.083 25,206,074 -0.10(-2.45%)
Jan 08, 2015 4.111 4.236 4.093 4.186 48,536,380 +0.09(+2.28%)
Jan 07, 2015 4.133 4.173 4.076 4.093 27,047,722 +0.11(+2.81%)
Jan 06, 2015 3.913 4.015 3.854 3.981 46,616,808 +0.12(+3.22%)
Jan 05, 2015 3.795 3.897 3.773 3.857 24,927,196 -0.05(-1.19%)
Jan 02, 2015 3.981 3.981 3.863 3.903 23,551,490 -0.14(-3.38%)
Dec 31, 2014 4.028 4.040 4.040 4.040 17,711,094 -0.01(-0.23%)
Dec 30, 2014 4.062 4.080 4.000 4.049 22,755,700 +0.03(+0.70%)
Dec 29, 2014 3.997 4.046 3.963 4.021 19,034,680 +0.02(+0.54%)
Dec 26, 2014 4.059 4.083 3.987 4.000 11,704,564 -0.07(-1.68%)
Dec 24, 2014 4.028 4.068 4.068 4.068 7,805,080 +0.07(+1.63%)
Dec 23, 2014 4.015 4.043 3.941 4.003 25,444,284 -0.07(-1.68%)
Dec 22, 2014 4.031 4.083 3.972 4.071 29,971,118 +0.09(+2.26%)
Dec 19, 2014 4.034 4.065 3.975 3.981 46,883,980 +0.02(+0.55%)
Dec 18, 2014 4.052 4.104 3.928 3.959 38,354,540 +0.02(+0.63%)
Dec 17, 2014 3.820 4.049 3.816 3.934 64,422,540 +0.22(+6.03%)
Dec 16, 2014 3.692 3.767 3.608 3.711 58,191,912 -0.07(-1.81%)
Dec 15, 2014 3.938 3.938 3.726 3.779 74,302,584 -0.14(-3.57%)
Dec 12, 2014 4.087 4.099 3.916 3.919 49,734,464 -0.19(-4.61%)
Dec 11, 2014 4.118 4.189 4.071 4.108 30,022,490 -0.04(-0.90%)
Dec 10, 2014 4.229 4.231 4.121 4.146 24,742,292 -0.11(-2.55%)
Dec 09, 2014 4.245 4.297 4.198 4.254 43,041,672 +0.02(+0.44%)
Dec 08, 2014 4.400 4.403 4.175 4.236 31,153,204 -0.17(-3.94%)
Dec 05, 2014 4.347 4.442 4.307 4.410 20,917,316 +0.05(+1.07%)
Dec 04, 2014 4.382 4.403 4.310 4.363 37,872,268 -0.06(-1.33%)
Dec 03, 2014 4.450 4.506 4.422 4.422 19,991,192 +0.02(+0.35%)
Dec 02, 2014 4.422 4.453 4.357 4.406 29,594,666 -0.07(-1.46%)
Dec 01, 2014 4.543 4.543 4.363 4.472 43,721,788 -0.20(-4.38%)
Nov 28, 2014 4.726 4.745 4.627 4.677 23,090,134 -0.20(-4.08%)
Nov 26, 2014 4.882 4.875 4.875 4.875 22,222,436 +0.05(+0.96%)
Nov 25, 2014 4.891 4.897 4.770 4.829 32,809,508 +0.04(+0.91%)
Nov 24, 2014 4.810 4.891 4.745 4.785 54,747,488 -0.22(-4.35%)
Nov 21, 2014 4.667 5.013 4.667 5.003 89,084,768 +0.42(+9.15%)
Nov 20, 2014 4.726 4.748 4.490 4.583 49,184,260 +0.02(+0.34%)
Nov 19, 2014 4.431 4.577 4.389 4.568 56,133,564 +0.22(+5.07%)
Nov 18, 2014 4.167 4.363 4.155 4.347 36,723,712 +0.19(+4.63%)
Nov 17, 2014 4.264 4.267 4.136 4.155 22,550,466 -0.08(-1.98%)
Nov 14, 2014 4.096 4.248 4.096 4.239 45,288,772 +0.02(+0.44%)
Nov 13, 2014 4.375 4.391 4.195 4.220 38,639,332 -0.17(-3.89%)
Nov 12, 2014 4.419 4.531 4.369 4.391 25,732,742 +0.02(+0.35%)
Nov 11, 2014 4.382 4.425 4.301 4.375 17,952,734 -0.01(-0.14%)
Nov 10, 2014 4.456 4.476 4.366 4.382 26,100,608 +0.00(+0.07%)
Nov 07, 2014 4.335 4.385 4.298 4.378 28,909,402 +0.08(+1.88%)
Nov 06, 2014 4.403 4.434 4.270 4.298 33,952,700 -0.23(-5.14%)
Nov 05, 2014 4.596 4.618 4.524 4.531 33,367,276 -0.07(-1.62%)
Nov 04, 2014 4.590 4.627 4.493 4.605 54,841,328 +0.08(+1.78%)
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.