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, 2015 4.021 4.021 3.919 3.981 45,045,448 -0.04(-0.93%)
Apr 29, 2015 4.049 4.071 3.993 4.018 31,243,104 -0.07(-1.67%)
Apr 28, 2015 4.139 4.139 4.071 4.087 33,014,684 +0.02(+0.61%)
Apr 27, 2015 4.108 4.130 4.059 4.062 49,207,616 -0.06(-1.51%)
Apr 24, 2015 3.953 4.124 3.950 4.124 101,260,512 +0.19(+4.73%)
Apr 23, 2015 3.754 3.944 3.740 3.938 60,550,420 +0.14(+3.68%)
Apr 22, 2015 3.689 3.827 3.677 3.798 53,762,496 +0.11(+2.95%)
Apr 21, 2015 3.649 3.716 3.643 3.689 23,933,984 +0.04(+1.02%)
Apr 20, 2015 3.733 3.733 3.643 3.652 53,108,908 -0.07(-1.75%)
Apr 17, 2015 3.726 3.745 3.695 3.717 33,596,500 -0.09(-2.45%)
Apr 16, 2015 3.795 3.835 3.750 3.810 25,265,868 +0.02(+0.66%)
Apr 15, 2015 3.726 3.804 3.686 3.785 27,776,410 +0.07(+2.01%)
Apr 14, 2015 3.680 3.729 3.624 3.711 33,221,720 +0.07(+1.96%)
Apr 13, 2015 3.714 3.745 3.624 3.639 34,105,120 -0.10(-2.58%)
Apr 10, 2015 3.677 3.742 3.658 3.736 33,545,358 +0.03(+0.75%)
Apr 09, 2015 3.754 3.767 3.677 3.708 60,749,292 -0.09(-2.29%)
Apr 08, 2015 3.785 3.844 3.773 3.795 61,287,468 +0.12(+3.21%)
Apr 07, 2015 3.698 3.711 3.660 3.677 33,035,594 -0.03(-0.92%)
Apr 06, 2015 3.726 3.742 3.692 3.711 53,301,184 +0.06(+1.53%)
Apr 02, 2015 3.605 3.655 3.655 3.655 61,062,892 +0.10(+2.79%)
Apr 01, 2015 3.506 3.611 3.503 3.556 61,415,972 +0.12(+3.53%)
Mar 31, 2015 3.351 3.442 3.338 3.434 51,776,380 +0.09(+2.60%)
Mar 30, 2015 3.251 3.363 3.239 3.348 38,659,080 +0.10(+3.06%)
Mar 27, 2015 3.276 3.284 3.214 3.248 38,637,308 -0.09(-2.61%)
Mar 26, 2015 3.422 3.431 3.313 3.335 33,765,340 -0.11(-3.07%)
Mar 25, 2015 3.534 3.565 3.419 3.441 46,085,140 -0.06(-1.77%)
Mar 24, 2015 3.559 3.562 3.456 3.503 33,485,038 +0.00(+0.09%)
Mar 23, 2015 3.456 3.509 3.439 3.500 25,505,346 +0.06(+1.62%)
Mar 20, 2015 3.431 3.487 3.425 3.444 39,476,116 +0.11(+3.16%)
Mar 19, 2015 3.391 3.400 3.298 3.338 31,020,886 -0.12(-3.41%)
Mar 18, 2015 3.282 3.481 3.279 3.456 63,522,648 +0.14(+4.12%)
Mar 17, 2015 3.202 3.326 3.186 3.320 38,053,828 +0.09(+2.89%)
Mar 16, 2015 3.257 3.295 3.200 3.226 28,206,992 +0.00(+0.00%)
Mar 13, 2015 3.217 3.240 3.143 3.226 62,105,820 -0.12(-3.62%)
Mar 12, 2015 3.397 3.422 3.310 3.348 46,077,480 +0.01(+0.28%)
Mar 11, 2015 3.264 3.366 3.251 3.338 53,873,644 +0.08(+2.38%)
Mar 10, 2015 3.372 3.372 3.245 3.261 159,924,640 -0.11(-3.23%)
Mar 09, 2015 3.469 3.487 3.323 3.369 93,088,688 -0.15(-4.32%)
Mar 06, 2015 3.630 3.650 3.515 3.521 124,672,312 -0.17(-4.55%)
Mar 05, 2015 3.748 3.770 3.677 3.689 54,888,172 -0.12(-3.18%)
Mar 04, 2015 3.767 3.810 3.726 3.810 77,663,336 -0.08(-2.08%)
Mar 03, 2015 3.860 3.897 3.847 3.891 48,259,180 +0.00(+0.00%)
Mar 02, 2015 3.934 3.941 3.860 3.891 34,542,520 -0.08(-1.96%)
Feb 27, 2015 3.990 4.083 3.938 3.969 50,090,164 +0.02(+0.55%)
Feb 26, 2015 3.913 3.972 3.900 3.947 22,384,916 -0.01(-0.24%)
Feb 25, 2015 3.910 3.965 3.880 3.956 31,017,600 -0.07(-1.62%)
Feb 24, 2015 3.897 4.024 3.840 4.021 24,559,948 +0.13(+3.27%)
Feb 23, 2015 3.885 3.931 3.838 3.894 27,530,692 +0.02(+0.56%)
Feb 20, 2015 3.832 3.882 3.807 3.872 19,970,398 +0.00(+0.08%)
Feb 19, 2015 3.872 3.910 3.832 3.869 18,190,512 -0.04(-1.11%)
Feb 18, 2015 3.969 3.978 3.879 3.913 26,968,352 -0.06(-1.49%)
Feb 17, 2015 3.906 3.981 3.879 3.972 17,438,526 +0.05(+1.27%)
Feb 13, 2015 3.801 3.922 3.922 3.922 88,166,176 +0.14(+3.78%)
Feb 12, 2015 3.714 3.801 3.708 3.779 73,944,920 +0.15(+4.02%)
Feb 11, 2015 3.630 3.646 3.570 3.633 40,675,300 -0.17(-4.57%)
Feb 10, 2015 3.863 3.880 3.792 3.807 74,544,912 -0.14(-3.62%)
Feb 09, 2015 3.900 3.956 3.891 3.950 41,135,864 +0.07(+1.84%)
Feb 06, 2015 3.919 3.941 3.879 3.879 118,879,768 -0.12(-3.10%)
Feb 05, 2015 3.972 4.046 3.944 4.003 54,317,436 -0.02(-0.39%)
Feb 04, 2015 3.860 4.048 3.841 4.018 72,727,320 +0.10(+2.45%)
Feb 03, 2015 3.938 3.962 3.900 3.922 31,332,026 +0.08(+2.02%)
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.