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 (%)
Aug 29, 2014 5.506 5.590 5.590 5.590 40,150,228 +0.15(+2.74%)
Aug 28, 2014 5.475 5.484 5.385 5.441 39,857,096 -0.04(-0.68%)
Aug 27, 2014 5.341 5.493 5.338 5.478 50,753,408 +0.20(+3.70%)
Aug 26, 2014 5.251 5.288 5.186 5.282 38,347,940 +0.10(+1.86%)
Aug 25, 2014 5.136 5.195 5.121 5.186 22,413,322 +0.09(+1.77%)
Aug 22, 2014 5.142 5.146 5.054 5.096 16,657,678 -0.08(-1.56%)
Aug 21, 2014 5.180 5.189 5.121 5.177 23,259,510 +0.03(+0.54%)
Aug 20, 2014 5.121 5.180 5.102 5.149 25,677,332 +0.01(+0.18%)
Aug 19, 2014 4.969 5.155 4.947 5.139 41,247,812 +0.17(+3.44%)
Aug 18, 2014 4.925 4.981 4.888 4.969 37,112,260 +0.09(+1.91%)
Aug 15, 2014 4.872 4.910 4.838 4.875 38,744,656 +0.08(+1.75%)
Aug 14, 2014 4.733 4.798 4.723 4.792 38,879,808 +0.04(+0.85%)
Aug 13, 2014 4.879 4.900 4.717 4.751 46,491,092 -0.09(-1.92%)
Aug 12, 2014 4.810 4.875 4.792 4.844 32,034,422 +0.00(+0.06%)
Aug 11, 2014 4.798 4.857 4.757 4.841 36,539,588 +0.11(+2.30%)
Aug 08, 2014 4.726 4.761 4.652 4.733 26,593,470 -0.06(-1.17%)
Aug 07, 2014 4.900 4.900 4.751 4.788 22,952,116 -0.09(-1.78%)
Aug 06, 2014 4.875 4.947 4.826 4.875 30,290,416 -0.01(-0.25%)
Aug 05, 2014 4.938 4.965 4.866 4.888 26,343,826 +0.01(+0.25%)
Aug 04, 2014 4.844 4.875 4.745 4.875 24,214,010 +0.09(+1.82%)
Aug 01, 2014 4.779 4.810 4.717 4.788 23,439,154 +0.01(+0.13%)
Jul 31, 2014 4.847 4.865 4.743 4.782 24,875,456 -0.15(-3.02%)
Jul 30, 2014 4.956 4.965 4.885 4.931 33,004,876 -0.02(-0.50%)
Jul 29, 2014 4.897 5.049 4.897 4.956 30,677,844 +0.01(+0.25%)
Jul 28, 2014 4.947 4.962 4.910 4.944 25,863,016 -0.03(-0.62%)
Jul 25, 2014 5.003 5.015 4.925 4.975 20,636,118 -0.04(-0.74%)
Jul 24, 2014 4.925 5.028 4.919 5.012 28,683,396 +0.08(+1.57%)
Jul 23, 2014 4.888 4.953 4.882 4.934 24,237,670 -0.04(-0.75%)
Jul 22, 2014 4.956 4.981 4.891 4.972 33,185,918 +0.02(+0.50%)
Jul 21, 2014 4.854 4.978 4.844 4.947 30,822,194 +0.09(+1.85%)
Jul 18, 2014 4.776 4.906 4.761 4.857 45,477,516 +0.28(+6.11%)
Jul 17, 2014 4.643 4.677 4.549 4.577 26,397,856 -0.07(-1.60%)
Jul 16, 2014 4.726 4.761 4.615 4.652 29,607,968 -0.12(-2.60%)
Jul 15, 2014 4.748 4.804 4.717 4.776 22,917,512 +0.03(+0.72%)
Jul 14, 2014 4.658 4.770 4.649 4.742 29,767,080 +0.12(+2.69%)
Jul 11, 2014 4.587 4.652 4.556 4.618 22,628,826 +0.00(+0.07%)
Jul 10, 2014 4.487 4.627 4.434 4.615 36,303,444 +0.09(+1.92%)
Jul 09, 2014 4.413 4.605 4.410 4.528 39,907,488 +0.13(+2.89%)
Jul 08, 2014 4.469 4.475 4.400 4.400 16,296,258 -0.02(-0.42%)
Jul 07, 2014 4.416 4.450 4.388 4.419 29,523,080 -0.01(-0.28%)
Jul 03, 2014 4.375 4.431 4.431 4.431 24,724,332 +0.03(+0.78%)
Jul 02, 2014 4.478 4.481 4.382 4.397 28,817,716 -0.10(-2.14%)
Jul 01, 2014 4.481 4.546 4.466 4.493 19,181,236 +0.03(+0.63%)
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%)
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.