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 )

5.975 -0.085 (-1.40%)
Streaming Delayed Price Updated: 12:33 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 (%)
Jun 28, 2013 3.594 3.650 3.577 3.647 43,791,428 +0.05(+1.25%)
Jun 26, 2013 3.582 3.676 3.582 3.602 52,782,824 +0.06(+1.84%)
Jun 25, 2013 3.568 3.574 3.465 3.537 42,781,444 +0.04(+1.05%)
Jun 24, 2013 3.520 3.565 3.424 3.501 73,201,816 -0.11(-3.05%)
Jun 21, 2013 3.630 3.630 3.540 3.611 67,993,112 +0.02(+0.47%)
Jun 20, 2013 3.515 3.625 3.433 3.594 108,387,656 -0.09(-2.53%)
Jun 19, 2013 3.814 3.822 3.647 3.687 46,837,092 -0.12(-3.12%)
Jun 18, 2013 3.820 3.851 3.774 3.805 39,936,596 -0.06(-1.68%)
Jun 17, 2013 3.890 3.924 3.834 3.870 28,436,686 -0.02(-0.44%)
Jun 14, 2013 3.989 3.992 3.879 3.887 38,884,716 -0.07(-1.71%)
Jun 13, 2013 3.958 3.986 3.910 3.955 65,791,388 +0.01(+0.36%)
Jun 12, 2013 4.023 4.026 3.893 3.941 59,738,664 -0.06(-1.41%)
Jun 11, 2013 4.006 4.048 3.969 3.997 40,592,304 -0.11(-2.75%)
Jun 10, 2013 4.079 4.127 4.028 4.110 36,578,312 -0.05(-1.15%)
Jun 07, 2013 4.107 4.203 4.069 4.158 45,698,716 -0.03(-0.74%)
Jun 06, 2013 4.096 4.192 4.065 4.189 35,025,600 +0.07(+1.71%)
Jun 05, 2013 4.257 4.260 4.116 4.119 37,170,244 -0.12(-2.73%)
Jun 04, 2013 4.282 4.291 4.189 4.235 44,507,656 -0.05(-1.12%)
Jun 03, 2013 4.266 4.294 4.209 4.282 41,958,856 +0.04(+0.86%)
May 31, 2013 4.263 4.280 4.189 4.246 44,734,768 -0.05(-1.25%)
May 30, 2013 4.285 4.350 4.237 4.299 29,529,428 +0.01(+0.26%)
May 29, 2013 4.443 4.472 4.263 4.288 44,255,460 -0.21(-4.76%)
May 28, 2013 4.537 4.565 4.483 4.503 18,693,450 -0.01(-0.31%)
May 24, 2013 4.531 4.534 4.458 4.517 29,927,256 +0.00(+0.00%)
May 23, 2013 4.517 4.545 4.469 4.517 33,242,676 -0.02(-0.50%)
May 22, 2013 4.545 4.638 4.532 4.539 41,689,908 +0.02(+0.37%)
May 21, 2013 4.503 4.525 4.435 4.522 45,644,860 +0.05(+1.10%)
May 20, 2013 4.478 4.494 4.418 4.473 28,265,948 +0.05(+1.22%)
May 17, 2013 4.396 4.432 4.394 4.419 21,840,514 +0.02(+0.41%)
May 16, 2013 4.432 4.458 4.388 4.401 28,925,582 -0.05(-1.04%)
May 15, 2013 4.386 4.487 4.383 4.448 38,194,924 +0.07(+1.70%)
May 13, 2013 4.406 4.406 4.342 4.373 14,708,157 -0.02(-0.47%)
May 10, 2013 4.455 4.465 4.376 4.394 22,086,690 -0.04(-0.81%)
May 09, 2013 4.501 4.550 4.394 4.430 34,387,624 -0.07(-1.54%)
May 08, 2013 4.486 4.540 4.476 4.499 43,270,660 +0.07(+1.62%)
May 07, 2013 4.301 4.440 4.301 4.427 30,401,826 +0.16(+3.73%)
May 06, 2013 4.304 4.309 4.240 4.268 18,553,286 -0.04(-0.83%)
May 03, 2013 4.296 4.358 4.235 4.304 33,251,564 +0.07(+1.64%)
May 02, 2013 4.347 4.363 4.235 4.235 31,044,338 -0.05(-1.20%)
May 01, 2013 4.291 4.332 4.228 4.286 20,162,618 -0.03(-0.77%)
Apr 30, 2013 4.181 4.324 4.124 4.319 54,982,476 +0.08(+1.88%)
Apr 29, 2013 4.224 4.267 4.170 4.240 24,605,134 +0.05(+1.29%)
Apr 26, 2013 4.337 4.365 4.168 4.186 31,497,920 -0.18(-4.23%)
Apr 25, 2013 4.288 4.371 4.263 4.371 30,377,150 +0.06(+1.43%)
Apr 24, 2013 4.268 4.327 4.260 4.309 26,591,002 +0.05(+1.14%)
Apr 23, 2013 4.242 4.304 4.201 4.260 30,199,448 +0.04(+1.03%)
Apr 22, 2013 4.237 4.270 4.175 4.217 30,600,836 -0.02(-0.36%)
Apr 19, 2013 4.142 4.265 4.132 4.232 33,155,514 +0.09(+2.17%)
Apr 18, 2013 4.304 4.311 4.129 4.142 52,087,540 -0.18(-4.10%)
Apr 17, 2013 4.432 4.432 4.272 4.319 34,055,092 -0.15(-3.39%)
Apr 16, 2013 4.432 4.480 4.406 4.471 23,030,366 +0.10(+2.29%)
Apr 15, 2013 4.453 4.464 4.371 4.371 24,363,120 -0.13(-2.91%)
Apr 12, 2013 4.535 4.545 4.465 4.501 27,781,166 -0.06(-1.35%)
Apr 11, 2013 4.584 4.596 4.535 4.563 20,646,978 -0.02(-0.45%)
Apr 10, 2013 4.496 4.616 4.496 4.584 39,360,420 +0.10(+2.17%)
Apr 09, 2013 4.409 4.507 4.368 4.486 33,280,088 +0.13(+3.01%)
Apr 08, 2013 4.309 4.376 4.288 4.355 21,061,620 -0.03(-0.70%)
Apr 05, 2013 4.273 4.396 4.213 4.386 48,303,564 +0.08(+1.79%)
Apr 04, 2013 4.386 4.414 4.296 4.309 42,024,060 -0.06(-1.41%)
Apr 03, 2013 4.409 4.440 4.353 4.371 22,235,436 -0.07(-1.50%)
Apr 02, 2013 4.514 4.522 4.401 4.437 26,587,734 -0.06(-1.26%)
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.