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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2013 3.588 3.645 3.549 3.599 57,493,412 -0.02(-0.47%)
Jul 30, 2013 3.707 3.707 3.608 3.616 49,659,860 +0.02(+0.55%)
Jul 29, 2013 3.633 3.639 3.557 3.597 22,956,668 -0.02(-0.55%)
Jul 26, 2013 3.630 3.643 3.543 3.616 35,184,088 -0.03(-0.93%)
Jul 25, 2013 3.614 3.666 3.591 3.650 26,427,834 +0.02(+0.54%)
Jul 24, 2013 3.698 3.718 3.573 3.630 73,068,408 -0.11(-2.94%)
Jul 23, 2013 3.701 3.769 3.686 3.741 51,589,632 +0.08(+2.32%)
Jul 22, 2013 3.614 3.664 3.519 3.656 50,221,328 +0.11(+3.02%)
Jul 19, 2013 3.571 3.582 3.534 3.549 23,792,608 -0.03(-0.95%)
Jul 18, 2013 3.560 3.616 3.551 3.582 33,861,456 +0.01(+0.40%)
Jul 17, 2013 3.537 3.597 3.532 3.568 35,306,752 +0.07(+2.10%)
Jul 16, 2013 3.534 3.537 3.461 3.495 22,630,978 -0.02(-0.64%)
Jul 15, 2013 3.413 3.543 3.413 3.518 32,388,158 +0.11(+3.32%)
Jul 12, 2013 3.436 3.438 3.368 3.405 22,514,052 -0.05(-1.55%)
Jul 11, 2013 3.430 3.458 3.354 3.458 66,439,060 +0.12(+3.55%)
Jul 10, 2013 3.365 3.396 3.314 3.340 68,048,528 -0.06(-1.83%)
Jul 09, 2013 3.385 3.410 3.341 3.402 22,322,754 +0.06(+1.82%)
Jul 08, 2013 3.334 3.407 3.278 3.341 53,517,096 +0.04(+1.15%)
Jul 05, 2013 3.365 3.368 3.213 3.303 86,517,032 -0.09(-2.58%)
Jul 03, 2013 3.410 3.416 3.314 3.390 74,844,976 -0.02(-0.50%)
Jul 02, 2013 3.537 3.563 3.357 3.407 68,980,256 -0.19(-5.26%)
Jul 01, 2013 3.616 3.673 3.588 3.597 31,045,946 -0.05(-1.39%)
Jun 28, 2013 3.594 3.650 3.577 3.647 43,790,644 +0.05(+1.25%)
Jun 26, 2013 3.582 3.676 3.582 3.602 52,781,876 +0.06(+1.84%)
Jun 25, 2013 3.568 3.574 3.465 3.537 42,780,676 +0.04(+1.05%)
Jun 24, 2013 3.520 3.566 3.424 3.501 73,200,504 -0.11(-3.05%)
Jun 21, 2013 3.630 3.630 3.540 3.611 67,991,896 +0.02(+0.47%)
Jun 20, 2013 3.515 3.625 3.433 3.594 108,385,712 -0.09(-2.53%)
Jun 19, 2013 3.814 3.822 3.647 3.687 46,836,252 -0.12(-3.12%)
Jun 18, 2013 3.820 3.851 3.774 3.805 39,935,880 -0.06(-1.68%)
Jun 17, 2013 3.890 3.924 3.834 3.870 28,436,174 -0.02(-0.44%)
Jun 14, 2013 3.989 3.992 3.879 3.887 38,884,016 -0.07(-1.71%)
Jun 13, 2013 3.958 3.986 3.910 3.955 65,790,208 +0.01(+0.36%)
Jun 12, 2013 4.023 4.026 3.893 3.941 59,737,592 -0.06(-1.41%)
Jun 11, 2013 4.006 4.048 3.969 3.997 40,591,572 -0.11(-2.75%)
Jun 10, 2013 4.079 4.127 4.029 4.110 36,577,656 -0.05(-1.15%)
Jun 07, 2013 4.108 4.204 4.069 4.158 45,697,892 -0.03(-0.74%)
Jun 06, 2013 4.096 4.192 4.065 4.189 35,024,972 +0.07(+1.71%)
Jun 05, 2013 4.257 4.260 4.116 4.119 37,169,576 -0.12(-2.73%)
Jun 04, 2013 4.283 4.291 4.189 4.235 44,506,860 -0.05(-1.12%)
Jun 03, 2013 4.266 4.294 4.209 4.283 41,958,104 +0.04(+0.86%)
May 31, 2013 4.263 4.280 4.189 4.246 44,733,968 -0.05(-1.25%)
May 30, 2013 4.285 4.350 4.237 4.300 29,528,898 +0.01(+0.26%)
May 29, 2013 4.443 4.472 4.263 4.288 44,254,668 -0.21(-4.77%)
May 28, 2013 4.537 4.565 4.483 4.503 18,693,114 -0.01(-0.31%)
May 24, 2013 4.531 4.534 4.458 4.517 29,926,718 +0.00(+0.00%)
May 23, 2013 4.517 4.545 4.469 4.517 33,242,080 -0.02(-0.50%)
May 22, 2013 4.545 4.638 4.532 4.539 41,689,160 +0.02(+0.37%)
May 21, 2013 4.503 4.525 4.435 4.523 45,644,040 +0.05(+1.10%)
May 20, 2013 4.478 4.494 4.418 4.473 28,265,444 +0.05(+1.22%)
May 17, 2013 4.396 4.432 4.394 4.419 21,840,122 +0.02(+0.41%)
May 16, 2013 4.432 4.458 4.389 4.401 28,925,064 -0.05(-1.04%)
May 15, 2013 4.386 4.487 4.383 4.448 38,194,244 +0.07(+1.70%)
May 13, 2013 4.407 4.407 4.342 4.373 14,707,894 -0.02(-0.47%)
May 10, 2013 4.455 4.466 4.376 4.394 22,086,294 -0.04(-0.81%)
May 09, 2013 4.501 4.550 4.394 4.430 34,387,008 -0.07(-1.54%)
May 08, 2013 4.486 4.540 4.476 4.499 43,269,888 +0.07(+1.62%)
May 07, 2013 4.301 4.440 4.301 4.427 30,401,282 +0.16(+3.73%)
May 06, 2013 4.304 4.309 4.240 4.268 18,552,954 -0.04(-0.83%)
May 03, 2013 4.296 4.358 4.235 4.304 33,250,970 +0.07(+1.64%)
May 02, 2013 4.348 4.363 4.235 4.235 31,043,782 -0.05(-1.20%)
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.