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 )

6.290 -0.250 (-3.82%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 9, 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 4.850 4.867 4.746 4.785 24,861,790 -0.15(-3.02%)
Jul 30, 2014 4.959 4.968 4.887 4.934 32,986,742 -0.02(-0.50%)
Jul 29, 2014 4.900 5.052 4.900 4.959 30,660,988 +0.01(+0.25%)
Jul 28, 2014 4.950 4.965 4.912 4.946 25,848,806 -0.03(-0.62%)
Jul 25, 2014 5.005 5.018 4.928 4.978 20,624,780 -0.04(-0.74%)
Jul 24, 2014 4.928 5.030 4.922 5.015 28,667,636 +0.08(+1.57%)
Jul 23, 2014 4.891 4.956 4.884 4.937 24,224,354 -0.04(-0.75%)
Jul 22, 2014 4.959 4.984 4.894 4.974 33,167,684 +0.02(+0.50%)
Jul 21, 2014 4.856 4.981 4.847 4.950 30,805,260 +0.09(+1.85%)
Jul 18, 2014 4.779 4.909 4.763 4.859 45,452,528 +0.28(+6.11%)
Jul 17, 2014 4.645 4.679 4.552 4.580 26,383,352 -0.07(-1.60%)
Jul 16, 2014 4.729 4.763 4.617 4.654 29,591,700 -0.12(-2.60%)
Jul 15, 2014 4.751 4.807 4.720 4.779 22,904,920 +0.03(+0.72%)
Jul 14, 2014 4.661 4.772 4.651 4.744 29,750,726 +0.12(+2.69%)
Jul 11, 2014 4.589 4.654 4.558 4.620 22,616,394 +0.00(+0.07%)
Jul 10, 2014 4.490 4.630 4.437 4.617 36,283,500 +0.09(+1.92%)
Jul 09, 2014 4.415 4.608 4.412 4.530 39,885,564 +0.13(+2.89%)
Jul 08, 2014 4.471 4.477 4.403 4.403 16,287,304 -0.02(-0.42%)
Jul 07, 2014 4.418 4.452 4.390 4.421 29,506,858 -0.01(-0.28%)
Jul 03, 2014 4.378 4.434 4.434 4.434 24,710,748 +0.03(+0.78%)
Jul 02, 2014 4.480 4.484 4.384 4.400 28,801,882 -0.10(-2.14%)
Jul 01, 2014 4.484 4.549 4.468 4.496 19,170,696 +0.03(+0.63%)
Jun 30, 2014 4.524 4.538 4.437 4.468 19,096,470 -0.05(-1.03%)
Jun 27, 2014 4.558 4.571 4.468 4.515 30,103,444 -0.02(-0.41%)
Jun 26, 2014 4.567 4.571 4.499 4.533 23,272,418 -0.03(-0.61%)
Jun 25, 2014 4.673 4.682 4.524 4.561 19,091,870 -0.08(-1.74%)
Jun 24, 2014 4.620 4.706 4.614 4.642 28,682,702 -0.01(-0.13%)
Jun 23, 2014 4.664 4.667 4.567 4.648 31,003,376 +0.01(+0.20%)
Jun 20, 2014 4.673 4.673 4.630 4.639 25,747,740 -0.03(-0.60%)
Jun 19, 2014 4.664 4.754 4.630 4.667 15,096,751 -0.05(-1.12%)
Jun 18, 2014 4.614 4.729 4.535 4.720 41,144,032 +0.10(+2.22%)
Jun 17, 2014 4.661 4.667 4.567 4.617 38,945,660 -0.08(-1.78%)
Jun 16, 2014 4.735 4.738 4.678 4.701 19,356,622 -0.04(-0.92%)
Jun 13, 2014 4.729 4.776 4.710 4.744 30,153,784 +0.05(+1.06%)
Jun 12, 2014 4.748 4.760 4.685 4.695 11,208,553 -0.09(-1.88%)
Jun 11, 2014 4.763 4.797 4.685 4.785 31,341,710 +0.10(+2.12%)
Jun 10, 2014 4.673 4.713 4.637 4.685 43,207,952 +0.21(+4.72%)
Jun 06, 2014 4.477 4.586 4.412 4.474 49,419,196 +0.18(+4.14%)
Jun 05, 2014 4.344 4.344 4.262 4.296 78,435,632 +0.02(+0.53%)
Jun 04, 2014 4.341 4.347 4.265 4.274 36,280,644 -0.08(-1.88%)
Jun 03, 2014 4.344 4.375 4.319 4.356 24,325,114 +0.02(+0.39%)
Jun 02, 2014 4.364 4.391 4.313 4.339 27,412,664 -0.04(-0.90%)
May 30, 2014 4.477 4.485 4.367 4.378 36,208,428 -0.15(-3.37%)
May 29, 2014 4.610 4.632 4.514 4.531 21,705,146 -0.06(-1.23%)
May 28, 2014 4.534 4.604 4.490 4.587 27,956,116 +0.12(+2.59%)
May 27, 2014 4.565 4.618 4.463 4.471 32,790,920 -0.05(-1.19%)
May 23, 2014 4.604 4.525 4.525 4.525 23,641,508 -0.07(-1.60%)
May 22, 2014 4.632 4.638 4.553 4.598 22,164,576 -0.06(-1.21%)
May 21, 2014 4.672 4.727 4.635 4.655 28,138,110 -0.01(-0.12%)
May 20, 2014 4.754 4.800 4.644 4.661 48,080,136 -0.10(-2.14%)
May 19, 2014 4.762 4.776 4.726 4.762 27,102,296 -0.03(-0.53%)
May 16, 2014 4.779 4.793 4.731 4.788 22,445,316 +0.07(+1.56%)
May 15, 2014 4.754 4.768 4.669 4.714 19,499,846 -0.06(-1.18%)
May 14, 2014 4.737 4.791 4.717 4.771 27,489,556 +0.04(+0.84%)
May 13, 2014 4.751 4.785 4.714 4.731 24,711,142 -0.04(-0.83%)
May 12, 2014 4.709 4.774 4.709 4.771 17,504,508 +0.09(+1.87%)
May 09, 2014 4.672 4.704 4.644 4.683 23,946,154 -0.04(-0.78%)
May 08, 2014 4.796 4.826 4.709 4.720 32,321,432 -0.07(-1.42%)
May 07, 2014 4.709 4.799 4.678 4.788 30,011,682 +0.07(+1.44%)
May 06, 2014 4.717 4.747 4.646 4.720 36,224,588 -0.03(-0.65%)
May 05, 2014 4.740 4.768 4.703 4.751 34,632,228 +0.00(+0.06%)
May 02, 2014 4.655 4.799 4.624 4.748 41,830,964 +0.12(+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.