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: 4:10 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 (%)
May 29, 2015 3.408 3.433 3.315 3.325 77,091,832 -0.13(-3.78%)
May 28, 2015 3.455 3.461 3.387 3.455 35,987,240 -0.04(-1.24%)
May 27, 2015 3.424 3.505 3.384 3.499 70,918,104 +0.06(+1.72%)
May 26, 2015 3.468 3.492 3.418 3.440 48,723,980 -0.10(-2.72%)
May 22, 2015 3.589 3.536 3.536 3.536 37,960,596 -0.13(-3.48%)
May 21, 2015 3.701 3.710 3.629 3.663 43,304,652 -0.10(-2.64%)
May 20, 2015 3.752 3.797 3.735 3.763 32,934,344 -0.02(-0.57%)
May 19, 2015 3.831 3.834 3.749 3.784 39,132,012 -0.06(-1.62%)
May 18, 2015 3.974 3.974 3.836 3.847 62,722,104 -0.16(-4.11%)
May 15, 2015 3.927 4.017 3.912 4.011 34,343,208 +0.07(+1.89%)
May 14, 2015 3.875 3.955 3.864 3.937 28,965,846 +0.08(+2.18%)
May 13, 2015 3.915 3.940 3.831 3.853 22,205,490 -0.04(-1.04%)
May 12, 2015 3.847 3.924 3.843 3.893 31,976,000 +0.03(+0.72%)
May 11, 2015 3.983 3.983 3.857 3.865 22,585,688 -0.09(-2.28%)
May 08, 2015 3.943 3.969 3.859 3.955 39,502,964 +0.08(+2.17%)
May 07, 2015 3.803 3.871 3.766 3.871 29,639,928 +0.05(+1.30%)
May 06, 2015 3.940 3.940 3.788 3.822 43,057,640 -0.10(-2.46%)
May 05, 2015 3.899 3.986 3.871 3.918 38,719,720 -0.01(-0.24%)
May 04, 2015 3.940 3.983 3.915 3.927 39,151,120 -0.08(-1.94%)
May 01, 2015 4.011 4.014 3.943 4.005 37,838,312 +0.02(+0.55%)
Apr 30, 2015 4.024 4.024 3.921 3.983 45,019,588 -0.04(-0.93%)
Apr 29, 2015 4.052 4.073 3.996 4.021 31,225,170 -0.07(-1.67%)
Apr 28, 2015 4.142 4.142 4.073 4.089 32,995,732 +0.02(+0.61%)
Apr 27, 2015 4.111 4.132 4.061 4.064 49,179,368 -0.06(-1.51%)
Apr 24, 2015 3.955 4.126 3.952 4.126 101,202,384 +0.19(+4.73%)
Apr 23, 2015 3.756 3.946 3.742 3.940 60,515,660 +0.14(+3.68%)
Apr 22, 2015 3.691 3.829 3.679 3.800 53,731,636 +0.11(+2.95%)
Apr 21, 2015 3.651 3.718 3.645 3.691 23,920,244 +0.04(+1.02%)
Apr 20, 2015 3.735 3.735 3.645 3.654 53,078,424 -0.07(-1.75%)
Apr 17, 2015 3.729 3.747 3.697 3.719 33,577,216 -0.09(-2.44%)
Apr 16, 2015 3.797 3.837 3.752 3.812 25,251,364 +0.02(+0.66%)
Apr 15, 2015 3.729 3.806 3.688 3.788 27,760,464 +0.07(+2.01%)
Apr 14, 2015 3.682 3.732 3.626 3.713 33,202,650 +0.07(+1.96%)
Apr 13, 2015 3.716 3.747 3.626 3.642 34,085,544 -0.10(-2.58%)
Apr 10, 2015 3.679 3.744 3.660 3.738 33,526,100 +0.03(+0.75%)
Apr 09, 2015 3.756 3.769 3.679 3.710 60,714,420 -0.09(-2.29%)
Apr 08, 2015 3.788 3.847 3.775 3.797 61,252,284 +0.12(+3.21%)
Apr 07, 2015 3.701 3.713 3.662 3.679 33,016,630 -0.03(-0.92%)
Apr 06, 2015 3.729 3.744 3.694 3.713 53,270,584 +0.06(+1.53%)
Apr 02, 2015 3.607 3.657 3.657 3.657 61,027,836 +0.10(+2.79%)
Apr 01, 2015 3.508 3.614 3.505 3.558 61,380,712 +0.12(+3.53%)
Mar 31, 2015 3.353 3.444 3.340 3.436 51,746,656 +0.09(+2.60%)
Mar 30, 2015 3.253 3.365 3.241 3.349 38,636,888 +0.10(+3.06%)
Mar 27, 2015 3.278 3.286 3.216 3.250 38,615,128 -0.09(-2.61%)
Mar 26, 2015 3.424 3.433 3.315 3.337 33,745,956 -0.11(-3.07%)
Mar 25, 2015 3.536 3.567 3.421 3.443 46,058,684 -0.06(-1.77%)
Mar 24, 2015 3.561 3.564 3.458 3.505 33,465,816 +0.00(+0.09%)
Mar 23, 2015 3.458 3.511 3.441 3.502 25,490,704 +0.06(+1.62%)
Mar 20, 2015 3.433 3.489 3.427 3.446 39,453,456 +0.11(+3.16%)
Mar 19, 2015 3.393 3.402 3.300 3.340 31,003,078 -0.12(-3.41%)
Mar 18, 2015 3.284 3.483 3.281 3.458 63,486,184 +0.14(+4.12%)
Mar 17, 2015 3.203 3.328 3.188 3.321 38,031,980 +0.09(+2.89%)
Mar 16, 2015 3.259 3.297 3.202 3.228 28,190,800 +0.00(+0.00%)
Mar 13, 2015 3.219 3.242 3.144 3.228 62,070,168 -0.12(-3.62%)
Mar 12, 2015 3.399 3.424 3.312 3.349 46,051,032 +0.01(+0.28%)
Mar 11, 2015 3.266 3.368 3.253 3.340 53,842,716 +0.08(+2.38%)
Mar 10, 2015 3.374 3.374 3.247 3.262 159,832,832 -0.11(-3.23%)
Mar 09, 2015 3.471 3.489 3.325 3.371 93,035,248 -0.15(-4.32%)
Mar 06, 2015 3.632 3.652 3.517 3.523 124,600,744 -0.17(-4.55%)
Mar 05, 2015 3.750 3.772 3.679 3.691 54,856,660 -0.12(-3.18%)
Mar 04, 2015 3.769 3.812 3.729 3.812 77,618,752 -0.08(-2.07%)
Mar 03, 2015 3.862 3.899 3.850 3.893 48,231,476 +0.00(+0.00%)
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.