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 )

5.840 -0.120 (-2.01%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 26, 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 4.485 4.499 4.399 4.430 19,261,170 -0.05(-1.03%)
Jun 27, 2014 4.519 4.531 4.430 4.476 30,363,078 -0.02(-0.41%)
Jun 26, 2014 4.528 4.531 4.461 4.494 23,473,136 -0.03(-0.61%)
Jun 25, 2014 4.633 4.642 4.485 4.522 19,256,532 -0.08(-1.74%)
Jun 24, 2014 4.581 4.665 4.575 4.602 28,930,084 -0.01(-0.13%)
Jun 23, 2014 4.624 4.627 4.528 4.608 31,270,770 +0.01(+0.20%)
Jun 20, 2014 4.633 4.633 4.590 4.599 25,969,808 -0.03(-0.60%)
Jun 19, 2014 4.624 4.713 4.590 4.627 15,226,957 -0.05(-1.12%)
Jun 18, 2014 4.575 4.689 4.496 4.679 41,498,888 +0.10(+2.22%)
Jun 17, 2014 4.621 4.627 4.528 4.578 39,281,556 -0.08(-1.78%)
Jun 16, 2014 4.695 4.698 4.638 4.661 19,523,566 -0.04(-0.92%)
Jun 13, 2014 4.689 4.735 4.670 4.704 30,413,852 +0.05(+1.06%)
Jun 12, 2014 4.707 4.719 4.645 4.655 11,305,224 -0.09(-1.88%)
Jun 11, 2014 4.722 4.756 4.645 4.744 31,612,024 +0.10(+2.12%)
Jun 10, 2014 4.633 4.673 4.598 4.645 43,580,608 +0.21(+4.72%)
Jun 06, 2014 4.439 4.547 4.374 4.436 49,845,424 +0.18(+4.14%)
Jun 05, 2014 4.307 4.307 4.226 4.259 79,112,120 +0.02(+0.53%)
Jun 04, 2014 4.304 4.310 4.229 4.237 36,593,556 -0.08(-1.88%)
Jun 03, 2014 4.307 4.338 4.282 4.318 24,534,912 +0.02(+0.39%)
Jun 02, 2014 4.327 4.353 4.276 4.301 27,649,092 -0.04(-0.90%)
May 30, 2014 4.439 4.447 4.330 4.341 36,520,716 -0.15(-3.37%)
May 29, 2014 4.570 4.593 4.475 4.492 21,892,348 -0.06(-1.23%)
May 28, 2014 4.495 4.565 4.451 4.548 28,197,232 +0.11(+2.59%)
May 27, 2014 4.526 4.579 4.425 4.433 33,073,736 -0.05(-1.19%)
May 23, 2014 4.565 4.486 4.486 4.486 23,845,410 -0.07(-1.60%)
May 22, 2014 4.593 4.598 4.514 4.559 22,355,742 -0.06(-1.21%)
May 21, 2014 4.632 4.687 4.596 4.615 28,380,794 -0.01(-0.12%)
May 20, 2014 4.713 4.759 4.604 4.621 48,494,816 -0.10(-2.14%)
May 19, 2014 4.722 4.736 4.685 4.722 27,336,046 -0.03(-0.53%)
May 16, 2014 4.738 4.752 4.691 4.747 22,638,902 +0.07(+1.56%)
May 15, 2014 4.713 4.727 4.629 4.674 19,668,028 -0.06(-1.18%)
May 14, 2014 4.696 4.750 4.677 4.730 27,726,648 +0.04(+0.84%)
May 13, 2014 4.710 4.744 4.674 4.691 24,924,270 -0.04(-0.83%)
May 12, 2014 4.668 4.733 4.668 4.730 17,655,480 +0.09(+1.87%)
May 09, 2014 4.632 4.664 4.604 4.643 24,152,686 -0.04(-0.78%)
May 08, 2014 4.755 4.785 4.668 4.680 32,600,198 -0.07(-1.42%)
May 07, 2014 4.668 4.758 4.638 4.747 30,270,526 +0.07(+1.44%)
May 06, 2014 4.677 4.706 4.607 4.680 36,537,020 -0.03(-0.65%)
May 05, 2014 4.699 4.727 4.663 4.710 34,930,924 +0.00(+0.06%)
May 02, 2014 4.615 4.758 4.584 4.708 42,191,748 +0.11(+2.50%)
May 01, 2014 4.598 4.598 4.531 4.593 15,477,156 +0.01(+0.24%)
Apr 30, 2014 4.562 4.632 4.534 4.582 42,605,440 -0.01(-0.30%)
Apr 29, 2014 4.601 4.710 4.576 4.596 54,271,640 -0.01(-0.30%)
Apr 28, 2014 4.565 4.621 4.540 4.610 32,447,120 +0.02(+0.49%)
Apr 25, 2014 4.554 4.600 4.509 4.587 80,089,408 -0.02(-0.36%)
Apr 24, 2014 4.495 4.612 4.470 4.604 45,468,932 +0.13(+2.88%)
Apr 23, 2014 4.442 4.495 4.400 4.475 38,970,656 +0.02(+0.38%)
Apr 22, 2014 4.372 4.467 4.346 4.458 32,193,842 +0.03(+0.57%)
Apr 21, 2014 4.411 4.453 4.366 4.433 24,079,562 +0.02(+0.44%)
Apr 17, 2014 4.296 4.414 4.414 4.414 64,160,288 +0.10(+2.27%)
Apr 16, 2014 4.287 4.327 4.254 4.316 32,605,862 +0.06(+1.52%)
Apr 15, 2014 4.346 4.355 4.191 4.251 76,631,272 -0.13(-3.00%)
Apr 14, 2014 4.416 4.416 4.355 4.383 32,421,570 -0.06(-1.39%)
Apr 11, 2014 4.318 4.444 4.293 4.444 50,394,276 +0.08(+1.86%)
Apr 10, 2014 4.352 4.394 4.324 4.363 38,261,172 +0.03(+0.71%)
Apr 09, 2014 4.310 4.360 4.254 4.332 56,439,416 -0.03(-0.64%)
Apr 08, 2014 4.528 4.593 4.356 4.360 120,623,592 -0.06(-1.46%)
Apr 07, 2014 4.293 4.428 4.287 4.425 54,422,256 +0.16(+3.81%)
Apr 04, 2014 4.386 4.428 4.245 4.262 55,138,512 +0.01(+0.33%)
Apr 03, 2014 4.307 4.307 4.212 4.248 50,120,156 -0.08(-1.88%)
Apr 02, 2014 4.192 4.335 4.175 4.330 50,432,640 +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.