Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.910 -0.030 (-0.43%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.768 3.821 3.745 3.768 37,965,576 -0.18(-4.57%)
Jan 29, 2015 3.985 3.995 3.883 3.948 35,081,096 -0.05(-1.24%)
Jan 28, 2015 4.091 4.091 3.992 3.998 28,398,614 -0.15(-3.53%)
Jan 27, 2015 4.054 4.163 4.045 4.144 23,358,660 +0.02(+0.60%)
Jan 26, 2015 4.045 4.133 4.026 4.119 24,337,434 +0.02(+0.61%)
Jan 23, 2015 4.122 4.125 4.045 4.094 25,609,624 -0.11(-2.66%)
Jan 22, 2015 4.181 4.247 4.119 4.206 34,985,336 +0.05(+1.27%)
Jan 21, 2015 3.998 4.172 3.965 4.153 44,276,244 +0.18(+4.62%)
Jan 20, 2015 3.967 3.982 3.902 3.970 33,691,764 -0.14(-3.40%)
Jan 16, 2015 4.001 4.113 3.967 4.110 67,923,448 +0.16(+4.18%)
Jan 15, 2015 4.125 4.147 3.939 3.945 40,502,932 -0.13(-3.28%)
Jan 14, 2015 4.045 4.113 4.017 4.079 46,263,388 +0.08(+1.94%)
Jan 13, 2015 4.063 4.066 3.939 4.001 34,279,496 +0.05(+1.18%)
Jan 12, 2015 3.951 3.998 3.920 3.954 34,355,232 -0.13(-3.27%)
Jan 09, 2015 4.166 4.203 4.066 4.088 25,177,684 -0.10(-2.45%)
Jan 08, 2015 4.116 4.240 4.097 4.191 48,481,712 +0.09(+2.28%)
Jan 07, 2015 4.138 4.178 4.080 4.097 27,017,258 +0.11(+2.81%)
Jan 06, 2015 3.917 4.020 3.858 3.985 46,564,300 +0.12(+3.22%)
Jan 05, 2015 3.799 3.902 3.777 3.861 24,899,120 -0.05(-1.19%)
Jan 02, 2015 3.985 3.985 3.867 3.908 23,524,962 -0.14(-3.38%)
Dec 31, 2014 4.032 4.045 4.045 4.045 17,691,146 -0.01(-0.23%)
Dec 30, 2014 4.066 4.085 4.004 4.054 22,730,070 +0.03(+0.70%)
Dec 29, 2014 4.001 4.051 3.968 4.026 19,013,242 +0.02(+0.54%)
Dec 26, 2014 4.063 4.088 3.992 4.004 11,691,381 -0.07(-1.68%)
Dec 24, 2014 4.032 4.073 4.073 4.073 7,796,289 +0.07(+1.63%)
Dec 23, 2014 4.020 4.048 3.945 4.007 25,415,626 -0.07(-1.68%)
Dec 22, 2014 4.035 4.088 3.976 4.076 29,937,362 +0.09(+2.26%)
Dec 19, 2014 4.038 4.069 3.979 3.985 46,831,176 +0.02(+0.55%)
Dec 18, 2014 4.057 4.108 3.933 3.964 38,311,344 +0.02(+0.63%)
Dec 17, 2014 3.824 4.054 3.821 3.939 64,349,980 +0.22(+6.03%)
Dec 16, 2014 3.696 3.771 3.612 3.715 58,126,368 -0.07(-1.81%)
Dec 15, 2014 3.942 3.942 3.731 3.783 74,218,896 -0.14(-3.57%)
Dec 12, 2014 4.091 4.104 3.920 3.923 49,678,448 -0.19(-4.61%)
Dec 11, 2014 4.122 4.194 4.076 4.113 29,988,674 -0.04(-0.90%)
Dec 10, 2014 4.234 4.236 4.126 4.150 24,714,424 -0.11(-2.55%)
Dec 09, 2014 4.250 4.302 4.203 4.259 42,993,196 +0.02(+0.44%)
Dec 08, 2014 4.405 4.408 4.180 4.240 31,118,114 -0.17(-3.94%)
Dec 05, 2014 4.352 4.447 4.312 4.414 20,893,756 +0.05(+1.07%)
Dec 04, 2014 4.386 4.408 4.315 4.368 37,829,612 -0.06(-1.33%)
Dec 03, 2014 4.455 4.511 4.427 4.427 19,968,674 +0.02(+0.35%)
Dec 02, 2014 4.427 4.458 4.362 4.411 29,561,334 -0.07(-1.46%)
Dec 01, 2014 4.548 4.548 4.368 4.477 43,672,544 -0.21(-4.38%)
Nov 28, 2014 4.732 4.750 4.632 4.682 23,064,128 -0.20(-4.08%)
Nov 26, 2014 4.887 4.881 4.881 4.881 22,197,406 +0.05(+0.96%)
Nov 25, 2014 4.896 4.903 4.775 4.834 32,772,554 +0.04(+0.91%)
Nov 24, 2014 4.816 4.896 4.750 4.791 54,685,824 -0.22(-4.35%)
Nov 21, 2014 4.673 5.019 4.673 5.008 88,984,424 +0.42(+9.15%)
Nov 20, 2014 4.732 4.753 4.495 4.589 49,128,864 +0.02(+0.34%)
Nov 19, 2014 4.436 4.582 4.394 4.573 56,070,340 +0.22(+5.07%)
Nov 18, 2014 4.172 4.368 4.160 4.352 36,682,352 +0.19(+4.63%)
Nov 17, 2014 4.268 4.271 4.141 4.160 22,525,068 -0.08(-1.98%)
Nov 14, 2014 4.100 4.253 4.100 4.243 45,237,760 +0.02(+0.44%)
Nov 13, 2014 4.380 4.396 4.200 4.225 38,595,812 -0.17(-3.89%)
Nov 12, 2014 4.424 4.536 4.374 4.396 25,703,758 +0.02(+0.35%)
Nov 11, 2014 4.386 4.430 4.306 4.380 17,932,514 -0.01(-0.14%)
Nov 10, 2014 4.461 4.481 4.371 4.386 26,071,210 +0.00(+0.07%)
Nov 07, 2014 4.340 4.390 4.303 4.383 28,876,842 +0.08(+1.88%)
Nov 06, 2014 4.408 4.439 4.275 4.303 33,914,460 -0.23(-5.14%)
Nov 05, 2014 4.601 4.623 4.529 4.536 33,329,694 -0.07(-1.62%)
Nov 04, 2014 4.595 4.632 4.498 4.610 54,779,560 +0.08(+1.78%)
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.