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 (%)
Sep 27, 2013 3.966 4.062 3.964 4.037 39,332,408 +0.06(+1.63%)
Sep 26, 2013 3.995 3.997 3.951 3.972 29,883,734 +0.00(+0.00%)
Sep 25, 2013 4.017 4.017 3.952 3.972 31,713,136 -0.05(-1.12%)
Sep 24, 2013 4.040 4.082 4.000 4.017 26,896,386 -0.03(-0.63%)
Sep 23, 2013 4.048 4.060 4.003 4.043 40,434,192 +0.05(+1.13%)
Sep 20, 2013 4.153 4.156 3.988 3.997 43,496,320 -0.12(-2.88%)
Sep 19, 2013 4.141 4.153 4.045 4.116 107,295,888 -0.08(-2.02%)
Sep 18, 2013 3.952 4.218 3.949 4.201 58,253,988 +0.26(+6.59%)
Sep 17, 2013 3.885 3.944 3.885 3.941 31,425,850 +0.10(+2.57%)
Sep 16, 2013 3.935 3.944 3.828 3.842 26,709,784 -0.03(-0.73%)
Sep 13, 2013 3.811 3.873 3.797 3.870 37,805,576 +0.06(+1.48%)
Sep 12, 2013 3.831 3.834 3.780 3.814 34,166,848 -0.01(-0.30%)
Sep 11, 2013 3.803 3.831 3.769 3.825 32,121,526 -0.02(-0.59%)
Sep 10, 2013 3.853 3.883 3.807 3.848 44,038,936 +0.01(+0.37%)
Sep 09, 2013 3.710 3.853 3.710 3.834 36,379,628 +0.14(+3.74%)
Sep 06, 2013 3.664 3.704 3.633 3.695 52,592,316 +0.12(+3.23%)
Sep 05, 2013 3.492 3.585 3.484 3.580 38,160,540 +0.11(+3.17%)
Sep 04, 2013 3.441 3.498 3.433 3.470 19,702,830 +0.01(+0.24%)
Sep 03, 2013 3.464 3.484 3.427 3.461 32,481,084 +0.03(+0.74%)
Aug 30, 2013 3.439 3.461 3.385 3.436 36,453,564 +0.03(+0.83%)
Aug 29, 2013 3.407 3.478 3.383 3.407 29,175,074 +0.00(+0.00%)
Aug 28, 2013 3.365 3.458 3.334 3.407 38,105,364 +0.04(+1.26%)
Aug 27, 2013 3.351 3.389 3.320 3.365 35,907,052 -0.08(-2.38%)
Aug 26, 2013 3.532 3.537 3.427 3.447 22,979,530 -0.08(-2.40%)
Aug 23, 2013 3.388 3.549 3.371 3.532 44,658,936 +0.23(+7.01%)
Aug 22, 2013 3.317 3.359 3.278 3.300 38,202,172 +0.00(+0.00%)
Aug 21, 2013 3.376 3.388 3.280 3.300 54,242,404 -0.10(-2.83%)
Aug 20, 2013 3.382 3.471 3.379 3.396 45,286,580 +0.03(+0.75%)
Aug 19, 2013 3.424 3.427 3.365 3.371 40,442,072 -0.08(-2.29%)
Aug 16, 2013 3.546 3.551 3.434 3.450 54,740,236 -0.16(-4.53%)
Aug 15, 2013 3.585 3.639 3.546 3.614 40,914,532 -0.06(-1.54%)
Aug 14, 2013 3.690 3.726 3.659 3.670 32,683,452 -0.06(-1.52%)
Aug 13, 2013 3.732 3.746 3.664 3.726 30,877,908 -0.01(-0.23%)
Aug 12, 2013 3.693 3.786 3.690 3.735 83,552,672 +0.08(+2.16%)
Aug 09, 2013 3.625 3.678 3.591 3.656 35,002,444 +0.06(+1.57%)
Aug 08, 2013 3.525 3.622 3.498 3.599 41,889,712 +0.14(+4.17%)
Aug 07, 2013 3.453 3.501 3.433 3.455 25,462,438 -0.07(-2.00%)
Aug 06, 2013 3.599 3.619 3.510 3.526 34,967,784 -0.08(-2.27%)
Aug 05, 2013 3.664 3.693 3.588 3.608 30,789,546 -0.11(-3.03%)
Aug 02, 2013 3.678 3.738 3.670 3.721 41,386,780 +0.02(+0.61%)
Aug 01, 2013 3.630 3.701 3.625 3.698 64,521,188 +0.10(+2.75%)
Jul 31, 2013 3.588 3.645 3.549 3.599 57,493,024 -0.02(-0.47%)
Jul 30, 2013 3.707 3.707 3.608 3.616 49,659,524 +0.02(+0.55%)
Jul 29, 2013 3.633 3.639 3.557 3.597 22,956,512 -0.02(-0.55%)
Jul 26, 2013 3.630 3.643 3.543 3.616 35,183,848 -0.03(-0.93%)
Jul 25, 2013 3.614 3.666 3.591 3.650 26,427,656 +0.02(+0.54%)
Jul 24, 2013 3.698 3.718 3.573 3.630 73,067,920 -0.11(-2.94%)
Jul 23, 2013 3.701 3.769 3.686 3.741 51,589,284 +0.08(+2.32%)
Jul 22, 2013 3.614 3.664 3.519 3.656 50,220,988 +0.11(+3.02%)
Jul 19, 2013 3.571 3.582 3.534 3.549 23,792,448 -0.03(-0.95%)
Jul 18, 2013 3.560 3.616 3.551 3.582 33,861,228 +0.01(+0.40%)
Jul 17, 2013 3.537 3.597 3.532 3.568 35,306,512 +0.07(+2.10%)
Jul 16, 2013 3.534 3.537 3.461 3.495 22,630,824 -0.02(-0.64%)
Jul 15, 2013 3.413 3.543 3.413 3.518 32,387,938 +0.11(+3.32%)
Jul 12, 2013 3.436 3.439 3.368 3.405 22,513,898 -0.05(-1.55%)
Jul 11, 2013 3.430 3.458 3.354 3.458 66,438,608 +0.12(+3.55%)
Jul 10, 2013 3.365 3.396 3.314 3.340 68,048,064 -0.06(-1.83%)
Jul 09, 2013 3.385 3.410 3.341 3.402 22,322,604 +0.06(+1.82%)
Jul 08, 2013 3.334 3.407 3.278 3.341 53,516,736 +0.04(+1.15%)
Jul 05, 2013 3.365 3.368 3.213 3.303 86,516,448 -0.09(-2.58%)
Jul 03, 2013 3.410 3.416 3.314 3.391 74,844,472 -0.02(-0.50%)
Jul 02, 2013 3.537 3.563 3.357 3.407 68,979,792 -0.19(-5.26%)
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.