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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2014 3.395 3.548 3.384 3.457 53,080,080 -0.01(-0.16%)
Jan 30, 2014 3.471 3.491 3.412 3.463 57,114,652 +0.09(+2.59%)
Jan 29, 2014 3.401 3.429 3.373 3.375 51,849,076 -0.12(-3.55%)
Jan 28, 2014 3.514 3.551 3.477 3.500 37,495,368 +0.01(+0.24%)
Jan 27, 2014 3.432 3.505 3.415 3.491 48,102,532 +0.08(+2.40%)
Jan 24, 2014 3.452 3.454 3.378 3.409 49,512,012 -0.11(-3.13%)
Jan 23, 2014 3.618 3.621 3.460 3.519 42,812,508 -0.08(-2.27%)
Jan 22, 2014 3.627 3.644 3.573 3.601 35,727,412 -0.02(-0.47%)
Jan 21, 2014 3.613 3.632 3.590 3.618 34,971,468 +0.02(+0.55%)
Jan 17, 2014 3.638 3.599 3.599 3.599 46,986,336 -0.04(-1.09%)
Jan 16, 2014 3.709 3.714 3.627 3.638 50,442,488 -0.07(-1.98%)
Jan 15, 2014 3.768 3.768 3.712 3.712 27,940,868 -0.06(-1.50%)
Jan 14, 2014 3.706 3.775 3.703 3.768 47,537,944 +0.09(+2.54%)
Jan 13, 2014 3.717 3.754 3.669 3.675 24,030,348 -0.04(-1.06%)
Jan 10, 2014 3.664 3.726 3.652 3.714 26,489,758 +0.06(+1.78%)
Jan 09, 2014 3.689 3.689 3.604 3.649 43,514,512 -0.06(-1.52%)
Jan 08, 2014 3.731 3.751 3.700 3.706 21,203,290 +0.00(+0.00%)
Jan 07, 2014 3.774 3.779 3.700 3.706 28,287,182 -0.01(-0.15%)
Jan 06, 2014 3.757 3.762 3.706 3.712 35,474,520 -0.02(-0.53%)
Jan 03, 2014 3.726 3.748 3.699 3.731 23,795,546 +0.02(+0.61%)
Jan 02, 2014 3.717 3.740 3.696 3.709 27,947,042 -0.12(-3.24%)
Dec 31, 2013 3.765 3.833 3.833 3.833 13,768,634 +0.05(+1.27%)
Dec 30, 2013 3.819 3.847 3.754 3.785 30,956,634 -0.03(-0.89%)
Dec 27, 2013 3.796 3.839 3.793 3.819 25,720,308 +0.05(+1.27%)
Dec 26, 2013 3.793 3.813 3.768 3.771 11,090,985 -0.01(-0.22%)
Dec 24, 2013 3.760 3.802 3.757 3.779 7,140,767 +0.03(+0.75%)
Dec 23, 2013 3.748 3.774 3.728 3.751 27,998,356 +0.04(+1.14%)
Dec 20, 2013 3.779 3.791 3.700 3.709 49,768,340 -0.12(-3.24%)
Dec 19, 2013 3.796 3.861 3.774 3.833 27,528,658 -0.04(-1.02%)
Dec 18, 2013 3.776 3.894 3.748 3.873 33,451,898 +0.10(+2.70%)
Dec 17, 2013 3.796 3.805 3.758 3.771 22,783,738 +0.01(+0.15%)
Dec 16, 2013 3.776 3.836 3.754 3.765 19,348,102 +0.00(+0.07%)
Dec 13, 2013 3.762 3.785 3.719 3.762 31,211,608 +0.00(+0.08%)
Dec 12, 2013 3.695 3.768 3.675 3.760 30,397,654 +0.05(+1.29%)
Dec 11, 2013 3.796 3.802 3.699 3.712 27,349,256 -0.15(-3.81%)
Dec 10, 2013 3.858 3.881 3.850 3.858 21,661,852 -0.01(-0.15%)
Dec 09, 2013 3.873 3.915 3.836 3.864 26,699,570 +0.03(+0.74%)
Dec 06, 2013 3.774 3.861 3.757 3.836 45,527,108 +0.09(+2.49%)
Dec 05, 2013 3.697 3.751 3.695 3.743 32,612,684 +0.02(+0.45%)
Dec 04, 2013 3.731 3.779 3.700 3.726 35,278,064 -0.05(-1.42%)
Dec 03, 2013 3.816 3.870 3.745 3.779 28,580,890 -0.04(-1.04%)
Dec 02, 2013 3.954 3.991 3.819 3.819 29,121,332 -0.16(-3.91%)
Nov 29, 2013 3.935 3.994 3.923 3.974 20,212,522 -0.02(-0.42%)
Nov 27, 2013 3.991 4.025 3.963 3.991 26,833,390 +0.08(+2.02%)
Nov 26, 2013 3.971 3.988 3.912 3.912 32,187,730 +0.01(+0.14%)
Nov 25, 2013 3.935 3.946 3.846 3.906 32,558,100 -0.12(-2.88%)
Nov 22, 2013 3.986 4.043 3.966 4.022 36,200,364 +0.02(+0.42%)
Nov 21, 2013 4.019 4.055 3.988 4.005 36,718,848 -0.10(-2.48%)
Nov 20, 2013 4.101 4.178 4.079 4.107 40,352,152 +0.00(+0.00%)
Nov 19, 2013 4.197 4.211 4.090 4.107 34,024,156 -0.11(-2.55%)
Nov 18, 2013 4.175 4.240 4.166 4.214 29,278,470 +0.08(+1.84%)
Nov 15, 2013 4.096 4.180 4.096 4.138 24,581,674 +0.01(+0.21%)
Nov 14, 2013 4.025 4.135 4.017 4.130 40,140,460 +0.25(+6.33%)
Nov 12, 2013 3.929 3.949 3.873 3.884 24,205,358 -0.02(-0.43%)
Nov 11, 2013 3.909 3.926 3.861 3.901 19,327,820 -0.02(-0.58%)
Nov 08, 2013 3.980 3.980 3.857 3.923 42,459,120 -0.10(-2.53%)
Nov 07, 2013 4.127 4.138 4.011 4.025 32,070,506 -0.11(-2.73%)
Nov 06, 2013 4.130 4.161 4.113 4.138 29,721,900 -0.00(-0.07%)
Nov 05, 2013 4.203 4.228 4.138 4.141 36,109,064 -0.18(-4.06%)
Nov 04, 2013 4.327 4.364 4.308 4.316 21,173,986 +0.05(+1.13%)
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.