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 )

5.835 -0.125 (-2.10%)
Streaming Delayed Price Updated: 12:12 PM 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, 2015 2.708 2.725 2.665 2.674 29,721,896 +0.02(+0.70%)
Jul 30, 2015 2.711 2.723 2.631 2.655 23,318,508 -0.06(-2.05%)
Jul 29, 2015 2.683 2.745 2.658 2.711 42,372,860 +0.03(+1.27%)
Jul 28, 2015 2.674 2.686 2.548 2.677 89,535,808 +0.06(+2.48%)
Jul 27, 2015 2.658 2.677 2.606 2.612 42,924,684 -0.03(-1.28%)
Jul 24, 2015 2.668 2.668 2.594 2.646 61,772,844 -0.06(-2.16%)
Jul 23, 2015 2.806 2.828 2.689 2.705 59,056,576 -0.18(-6.10%)
Jul 22, 2015 2.914 2.923 2.849 2.880 49,353,864 -0.09(-2.91%)
Jul 21, 2015 2.966 3.010 2.956 2.966 46,397,972 +0.00(+0.10%)
Jul 20, 2015 2.973 2.991 2.942 2.963 26,815,642 -0.04(-1.23%)
Jul 17, 2015 3.040 3.044 2.979 3.000 38,755,600 -0.04(-1.42%)
Jul 16, 2015 3.077 3.077 3.023 3.044 23,073,394 -0.02(-0.50%)
Jul 15, 2015 3.084 3.102 3.037 3.059 41,524,592 -0.05(-1.68%)
Jul 14, 2015 3.117 3.136 3.080 3.111 27,829,430 -0.31(-9.17%)
Jul 13, 2015 3.385 3.435 3.361 3.425 25,673,026 +0.07(+2.11%)
Jul 10, 2015 3.308 3.367 3.262 3.355 29,577,060 +0.10(+3.22%)
Jul 09, 2015 3.235 3.293 3.213 3.250 35,212,504 +0.06(+1.93%)
Jul 08, 2015 3.231 3.238 3.182 3.188 37,867,344 -0.10(-3.00%)
Jul 07, 2015 3.262 3.290 3.194 3.287 35,622,300 -0.02(-0.65%)
Jul 06, 2015 3.324 3.367 3.290 3.308 30,949,902 -0.14(-4.11%)
Jul 02, 2015 3.389 3.450 3.450 3.450 26,869,846 +0.10(+2.94%)
Jul 01, 2015 3.389 3.395 3.336 3.352 28,009,240 -0.02(-0.64%)
Jun 30, 2015 3.413 3.430 3.364 3.373 41,673,924 +0.02(+0.74%)
Jun 29, 2015 3.348 3.370 3.328 3.348 24,197,960 -0.05(-1.45%)
Jun 26, 2015 3.364 3.435 3.364 3.398 30,849,346 +0.03(+1.01%)
Jun 25, 2015 3.438 3.444 3.345 3.364 40,312,624 -0.10(-2.76%)
Jun 24, 2015 3.475 3.506 3.450 3.459 26,750,780 -0.02(-0.44%)
Jun 23, 2015 3.419 3.484 3.413 3.475 36,630,536 +0.05(+1.35%)
Jun 22, 2015 3.459 3.475 3.413 3.429 33,491,666 +0.04(+1.18%)
Jun 19, 2015 3.413 3.450 3.382 3.389 32,427,968 -0.09(-2.65%)
Jun 18, 2015 3.438 3.512 3.385 3.481 36,382,396 +0.07(+2.08%)
Jun 17, 2015 3.404 3.441 3.341 3.410 43,498,024 -0.02(-0.63%)
Jun 16, 2015 3.336 3.435 3.333 3.432 53,001,692 +0.17(+5.19%)
Jun 15, 2015 3.225 3.268 3.204 3.262 29,937,320 -0.00(-0.09%)
Jun 12, 2015 3.290 3.308 3.247 3.265 31,442,248 -0.05(-1.40%)
Jun 11, 2015 3.318 3.321 3.244 3.312 45,037,244 +0.01(+0.19%)
Jun 10, 2015 3.364 3.392 3.299 3.305 86,729,416 +0.06(+1.80%)
Jun 09, 2015 3.275 3.299 3.244 3.247 71,101,752 -0.01(-0.38%)
Jun 08, 2015 3.265 3.293 3.244 3.259 73,412,912 +0.04(+1.15%)
Jun 05, 2015 3.256 3.284 3.219 3.222 75,984,720 -0.06(-1.78%)
Jun 04, 2015 3.318 3.342 3.271 3.281 32,235,328 -0.05(-1.39%)
Jun 03, 2015 3.398 3.398 3.315 3.327 69,176,560 -0.08(-2.26%)
Jun 02, 2015 3.345 3.419 3.333 3.404 71,353,976 +0.11(+3.37%)
Jun 01, 2015 3.333 3.333 3.281 3.293 76,454,680 -0.00(-0.09%)
May 29, 2015 3.379 3.404 3.287 3.296 77,757,800 -0.13(-3.78%)
May 28, 2015 3.425 3.432 3.358 3.425 36,298,124 -0.04(-1.24%)
May 27, 2015 3.395 3.475 3.355 3.469 71,530,744 +0.06(+1.72%)
May 26, 2015 3.438 3.462 3.389 3.410 49,144,888 -0.10(-2.72%)
May 22, 2015 3.558 3.506 3.506 3.506 38,288,524 -0.13(-3.48%)
May 21, 2015 3.669 3.678 3.598 3.632 43,678,744 -0.10(-2.64%)
May 20, 2015 3.720 3.764 3.703 3.730 33,218,852 -0.02(-0.57%)
May 19, 2015 3.798 3.801 3.717 3.752 39,470,060 -0.06(-1.62%)
May 18, 2015 3.940 3.940 3.803 3.814 63,263,936 -0.16(-4.11%)
May 15, 2015 3.894 3.983 3.878 3.977 34,639,888 +0.07(+1.89%)
May 14, 2015 3.841 3.921 3.831 3.903 29,216,072 +0.08(+2.18%)
May 13, 2015 3.881 3.906 3.798 3.820 22,397,314 -0.04(-1.04%)
May 12, 2015 3.814 3.891 3.811 3.860 32,252,228 +0.03(+0.72%)
May 11, 2015 3.949 3.949 3.824 3.832 22,780,796 -0.09(-2.28%)
May 08, 2015 3.909 3.935 3.826 3.921 39,844,212 +0.08(+2.17%)
May 07, 2015 3.771 3.838 3.734 3.838 29,895,976 +0.05(+1.30%)
May 06, 2015 3.906 3.906 3.755 3.789 43,429,600 -0.10(-2.46%)
May 05, 2015 3.866 3.952 3.838 3.884 39,054,204 -0.01(-0.24%)
May 04, 2015 3.906 3.949 3.881 3.894 39,489,332 -0.08(-1.94%)
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.