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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 2.119 2.163 2.106 2.157 63,373,580 +0.05(+2.55%)
Oct 29, 2015 2.122 2.163 2.097 2.103 76,092,616 -0.04(-1.76%)
Oct 28, 2015 2.138 2.223 2.106 2.141 120,825,720 +0.02(+1.04%)
Oct 27, 2015 2.116 2.141 2.097 2.119 43,818,616 -0.00(-0.15%)
Oct 26, 2015 2.191 2.198 2.117 2.122 41,057,484 -0.05(-2.46%)
Oct 23, 2015 2.220 2.251 2.169 2.176 50,823,708 +0.00(+0.14%)
Oct 22, 2015 2.163 2.185 2.119 2.173 75,517,664 +0.07(+3.29%)
Oct 21, 2015 2.132 2.135 2.088 2.103 59,407,192 -0.04(-1.76%)
Oct 20, 2015 2.217 2.236 2.135 2.141 44,506,572 -0.07(-3.13%)
Oct 19, 2015 2.191 2.226 2.151 2.210 46,110,820 -0.02(-0.85%)
Oct 16, 2015 2.217 2.245 2.173 2.229 54,979,404 -0.01(-0.56%)
Oct 15, 2015 2.280 2.283 2.182 2.242 60,612,324 -0.03(-1.39%)
Oct 14, 2015 2.239 2.302 2.239 2.273 65,385,632 +0.02(+0.70%)
Oct 13, 2015 2.302 2.305 2.239 2.258 87,447,752 -0.14(-5.91%)
Oct 12, 2015 2.431 2.472 2.393 2.399 28,008,224 -0.05(-1.93%)
Oct 09, 2015 2.494 2.500 2.409 2.446 89,473,392 +0.01(+0.26%)
Oct 08, 2015 2.380 2.465 2.374 2.440 77,149,464 +0.04(+1.71%)
Oct 07, 2015 2.418 2.500 2.333 2.399 86,078,064 +0.05(+2.01%)
Oct 06, 2015 2.302 2.365 2.299 2.352 76,241,560 +0.05(+2.33%)
Oct 05, 2015 2.258 2.317 2.258 2.299 66,789,188 +0.08(+3.69%)
Oct 02, 2015 2.072 2.217 2.066 2.217 67,721,208 +0.11(+5.23%)
Oct 01, 2015 2.088 2.113 2.062 2.106 46,009,896 +0.02(+1.12%)
Sep 30, 2015 2.064 2.089 2.027 2.083 77,627,968 +0.08(+4.25%)
Sep 29, 2015 1.982 2.034 1.967 1.998 55,007,732 +0.01(+0.47%)
Sep 28, 2015 2.023 2.023 1.982 1.989 59,875,108 -0.06(-2.92%)
Sep 25, 2015 2.111 2.124 2.034 2.049 55,010,936 -0.03(-1.66%)
Sep 24, 2015 1.901 2.083 1.891 2.083 98,700,992 +0.08(+3.92%)
Sep 23, 2015 2.093 2.111 1.998 2.004 64,672,788 -0.12(-5.49%)
Sep 22, 2015 2.067 2.134 2.033 2.121 76,037,056 -0.02(-0.74%)
Sep 21, 2015 2.184 2.196 2.118 2.137 47,769,088 -0.05(-2.30%)
Sep 18, 2015 2.307 2.329 2.181 2.187 67,392,312 -0.16(-6.71%)
Sep 17, 2015 2.300 2.410 2.291 2.344 57,611,344 -0.03(-1.06%)
Sep 16, 2015 2.329 2.376 2.322 2.370 57,104,376 +0.08(+3.72%)
Sep 15, 2015 2.244 2.303 2.237 2.285 71,223,944 +0.03(+1.40%)
Sep 14, 2015 2.152 2.256 2.111 2.253 75,299,400 +0.13(+5.92%)
Sep 11, 2015 2.134 2.143 2.108 2.127 29,113,938 -0.03(-1.17%)
Sep 10, 2015 2.115 2.196 2.102 2.152 67,959,776 -0.07(-3.25%)
Sep 09, 2015 2.247 2.310 2.212 2.225 72,851,368 +0.02(+1.00%)
Sep 08, 2015 2.215 2.231 2.182 2.203 31,888,544 +0.05(+2.19%)
Sep 04, 2015 2.234 2.156 2.156 2.156 48,735,348 -0.14(-6.16%)
Sep 03, 2015 2.178 2.300 2.168 2.297 111,366,144 +0.08(+3.84%)
Sep 02, 2015 2.212 2.225 2.159 2.212 67,618,256 +0.01(+0.43%)
Sep 01, 2015 2.222 2.259 2.179 2.203 60,197,672 -0.10(-4.32%)
Aug 31, 2015 2.246 2.302 2.230 2.302 64,012,092 -0.10(-4.06%)
Aug 28, 2015 2.466 2.510 2.375 2.400 62,059,608 -0.09(-3.54%)
Aug 27, 2015 2.438 2.538 2.438 2.488 79,832,000 +0.12(+4.91%)
Aug 26, 2015 2.258 2.375 2.217 2.371 72,084,104 +0.14(+6.50%)
Aug 25, 2015 2.362 2.375 2.224 2.227 101,962,816 -0.04(-1.80%)
Aug 24, 2015 2.202 2.343 2.158 2.268 85,305,144 -0.08(-3.48%)
Aug 21, 2015 2.324 2.390 2.312 2.349 75,844,040 -0.03(-1.45%)
Aug 20, 2015 2.340 2.411 2.315 2.384 66,956,344 +0.03(+1.34%)
Aug 19, 2015 2.381 2.390 2.315 2.353 60,837,628 -0.08(-3.23%)
Aug 18, 2015 2.356 2.496 2.307 2.431 105,928,800 +0.06(+2.38%)
Aug 17, 2015 2.384 2.458 2.365 2.375 52,084,912 -0.02(-0.92%)
Aug 14, 2015 2.375 2.415 2.365 2.397 100,883,688 +0.03(+1.33%)
Aug 13, 2015 2.450 2.453 2.359 2.365 137,258,464 -0.09(-3.76%)
Aug 12, 2015 2.492 2.492 2.436 2.457 60,082,508 -0.05(-1.98%)
Aug 11, 2015 2.520 2.541 2.467 2.507 44,816,628 -0.06(-2.30%)
Aug 10, 2015 2.501 2.572 2.476 2.566 52,576,828 +0.09(+3.77%)
Aug 07, 2015 2.513 2.543 2.470 2.473 52,564,164 -0.06(-2.33%)
Aug 06, 2015 2.548 2.572 2.517 2.532 45,141,300 -0.05(-1.93%)
Aug 05, 2015 2.628 2.635 2.560 2.582 52,488,940 -0.02(-0.95%)
Aug 04, 2015 2.635 2.663 2.563 2.607 54,942,684 -0.07(-2.56%)
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.