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 )

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2014 4.028 4.040 4.040 4.040 17,710,656 -0.01(-0.23%)
Dec 30, 2014 4.062 4.080 4.000 4.049 22,755,138 +0.03(+0.70%)
Dec 29, 2014 3.997 4.046 3.963 4.021 19,034,208 +0.02(+0.54%)
Dec 26, 2014 4.059 4.084 3.987 4.000 11,704,275 -0.07(-1.68%)
Dec 24, 2014 4.028 4.068 4.068 4.068 7,804,887 +0.07(+1.63%)
Dec 23, 2014 4.015 4.043 3.941 4.003 25,443,654 -0.07(-1.68%)
Dec 22, 2014 4.031 4.084 3.972 4.071 29,970,376 +0.09(+2.26%)
Dec 19, 2014 4.034 4.065 3.975 3.981 46,882,820 +0.02(+0.55%)
Dec 18, 2014 4.053 4.104 3.928 3.959 38,353,592 +0.02(+0.63%)
Dec 17, 2014 3.820 4.049 3.816 3.934 64,420,944 +0.22(+6.02%)
Dec 16, 2014 3.692 3.767 3.608 3.711 58,190,472 -0.07(-1.81%)
Dec 15, 2014 3.938 3.938 3.726 3.779 74,300,744 -0.14(-3.57%)
Dec 12, 2014 4.087 4.099 3.916 3.919 49,733,232 -0.19(-4.61%)
Dec 11, 2014 4.118 4.189 4.071 4.108 30,021,746 -0.04(-0.90%)
Dec 10, 2014 4.229 4.231 4.121 4.146 24,741,678 -0.11(-2.55%)
Dec 09, 2014 4.245 4.298 4.198 4.254 43,040,608 +0.02(+0.44%)
Dec 08, 2014 4.400 4.403 4.175 4.236 31,152,432 -0.17(-3.94%)
Dec 05, 2014 4.348 4.442 4.307 4.410 20,916,798 +0.05(+1.07%)
Dec 04, 2014 4.382 4.403 4.310 4.363 37,871,328 -0.06(-1.33%)
Dec 03, 2014 4.450 4.506 4.422 4.422 19,990,696 +0.02(+0.35%)
Dec 02, 2014 4.422 4.453 4.357 4.407 29,593,934 -0.07(-1.46%)
Dec 01, 2014 4.543 4.543 4.363 4.472 43,720,704 -0.20(-4.38%)
Nov 28, 2014 4.726 4.745 4.627 4.677 23,089,562 -0.20(-4.08%)
Nov 26, 2014 4.882 4.875 4.875 4.875 22,221,886 +0.05(+0.96%)
Nov 25, 2014 4.891 4.897 4.770 4.829 32,808,696 +0.04(+0.91%)
Nov 24, 2014 4.810 4.891 4.745 4.785 54,746,132 -0.22(-4.35%)
Nov 21, 2014 4.667 5.014 4.667 5.003 89,082,560 +0.42(+9.15%)
Nov 20, 2014 4.726 4.748 4.490 4.584 49,183,040 +0.02(+0.34%)
Nov 19, 2014 4.431 4.577 4.389 4.568 56,132,172 +0.22(+5.07%)
Nov 18, 2014 4.167 4.363 4.155 4.348 36,722,804 +0.19(+4.63%)
Nov 17, 2014 4.264 4.267 4.136 4.155 22,549,908 -0.08(-1.98%)
Nov 14, 2014 4.096 4.248 4.096 4.239 45,287,652 +0.02(+0.44%)
Nov 13, 2014 4.375 4.391 4.195 4.220 38,638,372 -0.17(-3.89%)
Nov 12, 2014 4.419 4.531 4.369 4.391 25,732,104 +0.02(+0.35%)
Nov 11, 2014 4.382 4.425 4.301 4.375 17,952,290 -0.01(-0.14%)
Nov 10, 2014 4.456 4.476 4.366 4.382 26,099,962 +0.00(+0.07%)
Nov 07, 2014 4.335 4.385 4.298 4.379 28,908,688 +0.08(+1.88%)
Nov 06, 2014 4.403 4.434 4.270 4.298 33,951,860 -0.23(-5.14%)
Nov 05, 2014 4.596 4.618 4.525 4.531 33,366,450 -0.07(-1.62%)
Nov 04, 2014 4.590 4.627 4.493 4.605 54,839,968 +0.08(+1.78%)
Nov 03, 2014 4.512 4.565 4.425 4.525 34,525,808 -0.06(-1.29%)
Oct 31, 2014 4.562 4.639 4.518 4.584 72,694,896 +0.00(+0.07%)
Oct 30, 2014 4.478 4.605 4.462 4.580 60,527,552 +0.42(+10.07%)
Oct 29, 2014 4.335 4.351 4.121 4.161 46,935,328 -0.09(-2.12%)
Oct 28, 2014 4.139 4.261 4.108 4.251 59,808,472 +0.26(+6.45%)
Oct 27, 2014 3.872 4.009 4.189 3.994 133,932,352 -0.20(-4.67%)
Oct 24, 2014 4.087 4.302 4.068 4.189 68,437,688 +0.16(+4.09%)
Oct 23, 2014 4.071 4.143 3.947 4.025 94,554,944 -0.18(-4.28%)
Oct 22, 2014 4.261 4.320 4.174 4.205 44,443,100 -0.05(-1.10%)
Oct 21, 2014 4.208 4.279 4.174 4.251 72,220,360 -0.25(-5.59%)
Oct 20, 2014 4.531 4.577 4.475 4.503 44,571,516 -0.18(-3.78%)
Oct 17, 2014 4.562 4.695 4.515 4.680 46,497,064 +0.20(+4.36%)
Oct 16, 2014 4.434 4.615 4.431 4.484 45,597,064 -0.18(-3.86%)
Oct 15, 2014 4.739 4.751 4.425 4.664 83,216,928 -0.30(-6.13%)
Oct 14, 2014 4.854 5.035 4.810 4.969 52,572,548 +0.06(+1.27%)
Oct 13, 2014 4.757 5.007 4.745 4.906 50,716,888 +0.39(+8.74%)
Oct 10, 2014 4.658 4.667 4.503 4.512 51,318,888 -0.27(-5.65%)
Oct 09, 2014 4.798 4.841 4.729 4.782 53,522,112 +0.06(+1.32%)
Oct 08, 2014 4.801 4.801 4.562 4.720 78,451,824 -0.02(-0.33%)
Oct 07, 2014 4.810 4.810 4.664 4.736 106,537,320 +0.07(+1.60%)
Oct 06, 2014 4.947 4.969 4.655 4.661 133,183,928 +0.29(+6.53%)
Oct 03, 2014 4.254 4.382 4.229 4.375 64,649,172 +0.12(+2.92%)
Oct 02, 2014 4.214 4.309 4.080 4.251 83,737,456 +0.14(+3.32%)
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.