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 )

5.930 +0.130 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2014 4.521 4.535 4.434 4.466 19,106,966 -0.05(-1.03%)
Jun 27, 2014 4.556 4.568 4.466 4.512 30,119,992 -0.02(-0.41%)
Jun 26, 2014 4.565 4.568 4.497 4.531 23,285,210 -0.03(-0.61%)
Jun 25, 2014 4.670 4.680 4.521 4.559 19,102,366 -0.08(-1.74%)
Jun 24, 2014 4.618 4.703 4.611 4.639 28,698,470 -0.01(-0.13%)
Jun 23, 2014 4.661 4.664 4.565 4.646 31,020,418 +0.01(+0.20%)
Jun 20, 2014 4.670 4.670 4.627 4.636 25,761,894 -0.03(-0.60%)
Jun 19, 2014 4.661 4.751 4.627 4.664 15,105,050 -0.05(-1.12%)
Jun 18, 2014 4.611 4.726 4.532 4.717 41,166,648 +0.10(+2.22%)
Jun 17, 2014 4.658 4.664 4.565 4.615 38,967,068 -0.08(-1.78%)
Jun 16, 2014 4.733 4.736 4.675 4.698 19,367,262 -0.04(-0.92%)
Jun 13, 2014 4.726 4.773 4.708 4.742 30,170,360 +0.05(+1.06%)
Jun 12, 2014 4.745 4.757 4.683 4.692 11,214,715 -0.09(-1.88%)
Jun 11, 2014 4.761 4.795 4.683 4.782 31,358,940 +0.10(+2.12%)
Jun 10, 2014 4.670 4.711 4.635 4.683 43,231,704 +0.21(+4.72%)
Jun 06, 2014 4.475 4.584 4.410 4.472 49,446,364 +0.18(+4.14%)
Jun 05, 2014 4.342 4.342 4.260 4.294 78,478,744 +0.02(+0.53%)
Jun 04, 2014 4.339 4.345 4.263 4.271 36,300,588 -0.08(-1.88%)
Jun 03, 2014 4.342 4.373 4.316 4.353 24,338,484 +0.02(+0.39%)
Jun 02, 2014 4.362 4.388 4.311 4.336 27,427,732 -0.04(-0.90%)
May 30, 2014 4.475 4.483 4.364 4.376 36,228,332 -0.15(-3.37%)
May 29, 2014 4.607 4.630 4.511 4.528 21,717,078 -0.06(-1.23%)
May 28, 2014 4.531 4.602 4.487 4.585 27,971,484 +0.12(+2.59%)
May 27, 2014 4.562 4.616 4.460 4.469 32,808,946 -0.05(-1.19%)
May 23, 2014 4.602 4.523 4.523 4.523 23,654,502 -0.07(-1.60%)
May 22, 2014 4.630 4.635 4.551 4.596 22,176,760 -0.06(-1.21%)
May 21, 2014 4.669 4.724 4.633 4.652 28,153,576 -0.01(-0.12%)
May 20, 2014 4.751 4.798 4.641 4.658 48,106,564 -0.10(-2.14%)
May 19, 2014 4.760 4.774 4.723 4.760 27,117,192 -0.03(-0.53%)
May 16, 2014 4.777 4.791 4.729 4.785 22,457,654 +0.07(+1.56%)
May 15, 2014 4.751 4.765 4.667 4.712 19,510,566 -0.06(-1.18%)
May 14, 2014 4.734 4.788 4.715 4.768 27,504,666 +0.04(+0.84%)
May 13, 2014 4.748 4.782 4.712 4.729 24,724,726 -0.04(-0.83%)
May 12, 2014 4.706 4.771 4.706 4.768 17,514,130 +0.09(+1.87%)
May 09, 2014 4.669 4.702 4.641 4.681 23,959,318 -0.04(-0.78%)
May 08, 2014 4.794 4.823 4.706 4.717 32,339,200 -0.07(-1.42%)
May 07, 2014 4.706 4.796 4.675 4.785 30,028,180 +0.07(+1.44%)
May 06, 2014 4.715 4.744 4.644 4.717 36,244,504 -0.03(-0.65%)
May 05, 2014 4.737 4.765 4.700 4.748 34,651,264 +0.00(+0.06%)
May 02, 2014 4.652 4.796 4.621 4.746 41,853,956 +0.12(+2.50%)
May 01, 2014 4.635 4.635 4.568 4.630 15,353,245 +0.01(+0.24%)
Apr 30, 2014 4.599 4.669 4.571 4.619 42,264,340 -0.01(-0.30%)
Apr 29, 2014 4.638 4.748 4.613 4.633 53,837,140 -0.01(-0.30%)
Apr 28, 2014 4.602 4.658 4.576 4.647 32,187,346 +0.02(+0.49%)
Apr 25, 2014 4.590 4.637 4.545 4.624 79,448,208 -0.02(-0.36%)
Apr 24, 2014 4.531 4.650 4.506 4.641 45,104,904 +0.13(+2.88%)
Apr 23, 2014 4.477 4.531 4.435 4.511 38,658,656 +0.02(+0.38%)
Apr 22, 2014 4.407 4.503 4.381 4.494 31,936,098 +0.03(+0.57%)
Apr 21, 2014 4.446 4.489 4.401 4.469 23,886,780 +0.02(+0.44%)
Apr 17, 2014 4.331 4.449 4.449 4.449 63,646,616 +0.10(+2.27%)
Apr 16, 2014 4.322 4.362 4.288 4.350 32,344,818 +0.06(+1.52%)
Apr 15, 2014 4.381 4.390 4.225 4.285 76,017,760 -0.13(-3.00%)
Apr 14, 2014 4.452 4.452 4.390 4.418 32,162,002 -0.06(-1.39%)
Apr 11, 2014 4.353 4.480 4.328 4.480 49,990,820 +0.08(+1.86%)
Apr 10, 2014 4.387 4.429 4.359 4.398 37,954,852 +0.03(+0.71%)
Apr 09, 2014 4.345 4.396 4.288 4.367 55,987,560 -0.03(-0.64%)
Apr 08, 2014 4.565 4.630 4.391 4.396 119,657,880 -0.06(-1.46%)
Apr 07, 2014 4.328 4.463 4.322 4.460 53,986,548 +0.16(+3.81%)
Apr 04, 2014 4.421 4.463 4.280 4.297 54,697,072 +0.01(+0.33%)
Apr 03, 2014 4.342 4.342 4.246 4.283 49,718,892 -0.08(-1.88%)
Apr 02, 2014 4.226 4.370 4.209 4.364 50,028,872 +0.13(+3.14%)
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.