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 )

5.825 -0.135 (-2.27%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 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 (%)
Jul 31, 2014 4.809 4.826 4.705 4.744 25,076,216 -0.15(-3.02%)
Jul 30, 2014 4.916 4.926 4.846 4.892 33,271,244 -0.02(-0.50%)
Jul 29, 2014 4.858 5.009 4.858 4.916 30,925,430 +0.01(+0.25%)
Jul 28, 2014 4.907 4.923 4.870 4.904 26,071,746 -0.03(-0.62%)
Jul 25, 2014 4.963 4.975 4.886 4.935 20,802,664 -0.04(-0.74%)
Jul 24, 2014 4.886 4.987 4.880 4.972 28,914,888 +0.08(+1.57%)
Jul 23, 2014 4.849 4.913 4.843 4.895 24,433,282 -0.04(-0.75%)
Jul 22, 2014 4.916 4.941 4.852 4.932 33,453,748 +0.02(+0.50%)
Jul 21, 2014 4.815 4.938 4.806 4.907 31,070,946 +0.09(+1.85%)
Jul 18, 2014 4.738 4.867 4.722 4.818 45,844,544 +0.28(+6.11%)
Jul 17, 2014 4.605 4.639 4.513 4.541 26,610,902 -0.07(-1.60%)
Jul 16, 2014 4.689 4.722 4.578 4.615 29,846,922 -0.12(-2.60%)
Jul 15, 2014 4.710 4.766 4.679 4.738 23,102,468 +0.03(+0.72%)
Jul 14, 2014 4.621 4.732 4.612 4.704 30,007,318 +0.12(+2.69%)
Jul 11, 2014 4.550 4.615 4.519 4.581 22,811,454 +0.00(+0.07%)
Jul 10, 2014 4.451 4.590 4.399 4.578 36,596,436 +0.09(+1.92%)
Jul 09, 2014 4.377 4.568 4.374 4.491 40,229,564 +0.13(+2.89%)
Jul 08, 2014 4.433 4.439 4.365 4.365 16,427,778 -0.02(-0.42%)
Jul 07, 2014 4.380 4.414 4.353 4.384 29,761,348 -0.01(-0.28%)
Jul 03, 2014 4.340 4.396 4.396 4.396 24,923,870 +0.03(+0.78%)
Jul 02, 2014 4.442 4.445 4.347 4.362 29,050,290 -0.10(-2.14%)
Jul 01, 2014 4.445 4.510 4.430 4.457 19,336,038 +0.03(+0.63%)
Jun 30, 2014 4.485 4.499 4.399 4.430 19,261,170 -0.05(-1.03%)
Jun 27, 2014 4.519 4.531 4.430 4.476 30,363,078 -0.02(-0.41%)
Jun 26, 2014 4.528 4.531 4.461 4.494 23,473,136 -0.03(-0.61%)
Jun 25, 2014 4.633 4.642 4.485 4.522 19,256,532 -0.08(-1.74%)
Jun 24, 2014 4.581 4.665 4.575 4.602 28,930,084 -0.01(-0.13%)
Jun 23, 2014 4.624 4.627 4.528 4.608 31,270,770 +0.01(+0.20%)
Jun 20, 2014 4.633 4.633 4.590 4.599 25,969,808 -0.03(-0.60%)
Jun 19, 2014 4.624 4.713 4.590 4.627 15,226,957 -0.05(-1.12%)
Jun 18, 2014 4.575 4.689 4.496 4.679 41,498,888 +0.10(+2.22%)
Jun 17, 2014 4.621 4.627 4.528 4.578 39,281,556 -0.08(-1.78%)
Jun 16, 2014 4.695 4.698 4.638 4.661 19,523,566 -0.04(-0.92%)
Jun 13, 2014 4.689 4.735 4.670 4.704 30,413,852 +0.05(+1.06%)
Jun 12, 2014 4.707 4.719 4.645 4.655 11,305,224 -0.09(-1.88%)
Jun 11, 2014 4.722 4.756 4.645 4.744 31,612,024 +0.10(+2.12%)
Jun 10, 2014 4.633 4.673 4.598 4.645 43,580,608 +0.21(+4.72%)
Jun 06, 2014 4.439 4.547 4.374 4.436 49,845,424 +0.18(+4.14%)
Jun 05, 2014 4.307 4.307 4.226 4.259 79,112,120 +0.02(+0.53%)
Jun 04, 2014 4.304 4.310 4.229 4.237 36,593,556 -0.08(-1.88%)
Jun 03, 2014 4.307 4.338 4.282 4.318 24,534,912 +0.02(+0.39%)
Jun 02, 2014 4.327 4.353 4.276 4.301 27,649,092 -0.04(-0.90%)
May 30, 2014 4.439 4.447 4.330 4.341 36,520,716 -0.15(-3.37%)
May 29, 2014 4.570 4.593 4.475 4.492 21,892,348 -0.06(-1.23%)
May 28, 2014 4.495 4.565 4.451 4.548 28,197,232 +0.11(+2.59%)
May 27, 2014 4.526 4.579 4.425 4.433 33,073,736 -0.05(-1.19%)
May 23, 2014 4.565 4.486 4.486 4.486 23,845,410 -0.07(-1.60%)
May 22, 2014 4.593 4.598 4.514 4.559 22,355,742 -0.06(-1.21%)
May 21, 2014 4.632 4.687 4.596 4.615 28,380,794 -0.01(-0.12%)
May 20, 2014 4.713 4.759 4.604 4.621 48,494,816 -0.10(-2.14%)
May 19, 2014 4.722 4.736 4.685 4.722 27,336,046 -0.03(-0.53%)
May 16, 2014 4.738 4.752 4.691 4.747 22,638,902 +0.07(+1.56%)
May 15, 2014 4.713 4.727 4.629 4.674 19,668,028 -0.06(-1.18%)
May 14, 2014 4.696 4.750 4.677 4.730 27,726,648 +0.04(+0.84%)
May 13, 2014 4.710 4.744 4.674 4.691 24,924,270 -0.04(-0.83%)
May 12, 2014 4.668 4.733 4.668 4.730 17,655,480 +0.09(+1.87%)
May 09, 2014 4.632 4.664 4.604 4.643 24,152,686 -0.04(-0.78%)
May 08, 2014 4.755 4.785 4.668 4.680 32,600,198 -0.07(-1.42%)
May 07, 2014 4.668 4.758 4.638 4.747 30,270,526 +0.07(+1.44%)
May 06, 2014 4.677 4.706 4.607 4.680 36,537,020 -0.03(-0.65%)
May 05, 2014 4.699 4.727 4.663 4.710 34,930,924 +0.00(+0.06%)
May 02, 2014 4.615 4.758 4.584 4.708 42,191,748 +0.11(+2.50%)
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.