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 )

6.000 -0.060 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2014 4.599 4.669 4.570 4.618 42,265,096 -0.01(-0.30%)
Apr 29, 2014 4.638 4.748 4.613 4.633 53,838,104 -0.01(-0.30%)
Apr 28, 2014 4.601 4.658 4.576 4.647 32,187,924 +0.02(+0.49%)
Apr 25, 2014 4.590 4.637 4.545 4.624 79,449,632 -0.02(-0.37%)
Apr 24, 2014 4.531 4.649 4.506 4.641 45,105,716 +0.13(+2.88%)
Apr 23, 2014 4.477 4.531 4.435 4.511 38,659,348 +0.02(+0.38%)
Apr 22, 2014 4.407 4.503 4.381 4.494 31,936,670 +0.03(+0.57%)
Apr 21, 2014 4.446 4.489 4.401 4.469 23,887,208 +0.02(+0.44%)
Apr 17, 2014 4.330 4.449 4.449 4.449 63,647,760 +0.10(+2.27%)
Apr 16, 2014 4.322 4.362 4.288 4.350 32,345,398 +0.06(+1.52%)
Apr 15, 2014 4.381 4.390 4.225 4.285 76,019,128 -0.13(-3.00%)
Apr 14, 2014 4.452 4.452 4.390 4.418 32,162,578 -0.06(-1.39%)
Apr 11, 2014 4.353 4.480 4.328 4.480 49,991,716 +0.08(+1.86%)
Apr 10, 2014 4.387 4.429 4.359 4.398 37,955,532 +0.03(+0.71%)
Apr 09, 2014 4.345 4.395 4.288 4.367 55,988,564 -0.03(-0.64%)
Apr 08, 2014 4.565 4.630 4.391 4.395 119,660,024 -0.06(-1.46%)
Apr 07, 2014 4.328 4.463 4.322 4.460 53,987,516 +0.16(+3.81%)
Apr 04, 2014 4.421 4.463 4.280 4.297 54,698,056 +0.01(+0.33%)
Apr 03, 2014 4.342 4.342 4.246 4.282 49,719,788 -0.08(-1.88%)
Apr 02, 2014 4.226 4.370 4.209 4.364 50,029,772 +0.13(+3.14%)
Apr 01, 2014 4.237 4.260 4.184 4.232 47,411,904 +0.04(+0.87%)
Mar 31, 2014 4.126 4.220 4.126 4.195 49,559,172 +0.07(+1.64%)
Mar 28, 2014 4.150 4.187 4.122 4.127 50,161,600 -0.01(-0.20%)
Mar 27, 2014 4.085 4.178 4.082 4.136 101,861,776 +0.14(+3.46%)
Mar 26, 2014 3.952 4.052 3.952 3.997 49,693,684 +0.04(+1.00%)
Mar 25, 2014 3.896 4.009 3.896 3.958 65,512,624 +0.04(+1.08%)
Mar 24, 2014 3.817 3.938 3.798 3.916 79,876,528 +0.14(+3.74%)
Mar 21, 2014 3.755 3.870 3.755 3.774 73,649,384 -0.01(-0.37%)
Mar 20, 2014 3.661 3.797 3.616 3.788 58,186,936 +0.13(+3.55%)
Mar 19, 2014 3.656 3.726 3.630 3.659 25,693,960 +0.01(+0.15%)
Mar 18, 2014 3.557 3.664 3.546 3.653 41,362,120 +0.08(+2.21%)
Mar 17, 2014 3.526 3.591 3.526 3.574 22,847,360 +0.09(+2.59%)
Mar 14, 2014 3.558 3.560 3.478 3.484 41,837,384 -0.09(-2.60%)
Mar 13, 2014 3.661 3.670 3.563 3.577 24,718,054 -0.06(-1.78%)
Mar 12, 2014 3.630 3.642 3.585 3.642 26,466,544 -0.01(-0.39%)
Mar 11, 2014 3.701 3.732 3.647 3.656 27,591,012 +0.00(+0.08%)
Mar 10, 2014 3.712 3.712 3.594 3.653 33,304,046 -0.06(-1.75%)
Mar 07, 2014 3.811 3.814 3.692 3.718 23,569,600 -0.10(-2.73%)
Mar 06, 2014 3.760 3.853 3.760 3.822 32,150,952 +0.09(+2.42%)
Mar 05, 2014 3.721 3.752 3.661 3.732 36,420,548 +0.02(+0.61%)
Mar 04, 2014 3.701 3.746 3.647 3.709 29,697,398 +0.07(+1.86%)
Mar 03, 2014 3.712 3.715 3.605 3.642 29,282,010 -0.12(-3.15%)
Feb 28, 2014 3.808 3.810 3.729 3.760 29,427,494 -0.06(-1.55%)
Feb 27, 2014 3.732 3.828 3.724 3.820 30,147,092 +0.12(+3.13%)
Feb 26, 2014 3.724 3.732 3.680 3.704 27,517,244 -0.02(-0.61%)
Feb 25, 2014 3.757 3.766 3.718 3.726 23,945,018 -0.01(-0.30%)
Feb 24, 2014 3.746 3.791 3.709 3.738 30,353,858 +0.03(+0.76%)
Feb 21, 2014 3.698 3.732 3.685 3.709 39,876,756 +0.03(+0.77%)
Feb 20, 2014 3.707 3.726 3.616 3.681 35,238,152 +0.05(+1.40%)
Feb 19, 2014 3.568 3.670 3.568 3.630 39,956,128 -0.03(-0.69%)
Feb 18, 2014 3.690 3.724 3.647 3.656 38,936,992 -0.05(-1.45%)
Feb 14, 2014 3.673 3.709 3.709 3.709 31,939,714 +0.02(+0.46%)
Feb 13, 2014 3.602 3.707 3.599 3.692 30,035,820 +0.01(+0.38%)
Feb 12, 2014 3.687 3.736 3.639 3.678 36,907,544 -0.07(-1.81%)
Feb 11, 2014 3.673 3.757 3.664 3.746 48,310,140 +0.02(+0.53%)
Feb 10, 2014 3.740 3.746 3.690 3.726 39,480,892 -0.04(-1.05%)
Feb 07, 2014 3.777 3.828 3.729 3.766 62,689,432 -0.04(-1.11%)
Feb 06, 2014 3.683 3.814 3.680 3.808 56,834,532 +0.16(+4.25%)
Feb 05, 2014 3.628 3.667 3.585 3.653 43,101,924 -0.01(-0.15%)
Feb 04, 2014 3.642 3.709 3.608 3.659 103,174,376 +0.26(+7.64%)
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.