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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.778 3.948 3.766 3.848 47,697,060 -0.01(-0.16%)
Jan 30, 2014 3.863 3.885 3.797 3.854 51,322,472 +0.10(+2.59%)
Jan 29, 2014 3.785 3.816 3.753 3.756 46,590,896 -0.14(-3.55%)
Jan 28, 2014 3.910 3.951 3.870 3.895 33,692,844 +0.01(+0.24%)
Jan 27, 2014 3.819 3.901 3.800 3.885 43,224,304 +0.09(+2.40%)
Jan 24, 2014 3.841 3.844 3.759 3.794 44,490,840 -0.12(-3.13%)
Jan 23, 2014 4.027 4.030 3.851 3.917 38,470,756 -0.09(-2.27%)
Jan 22, 2014 4.036 4.055 3.976 4.008 32,104,182 -0.02(-0.47%)
Jan 21, 2014 4.020 4.042 3.995 4.027 31,424,900 +0.02(+0.55%)
Jan 17, 2014 4.049 4.005 4.005 4.005 42,221,304 -0.04(-1.09%)
Jan 16, 2014 4.127 4.134 4.036 4.049 45,326,952 -0.08(-1.98%)
Jan 15, 2014 4.193 4.193 4.130 4.130 25,107,296 -0.06(-1.50%)
Jan 14, 2014 4.124 4.201 4.121 4.193 42,716,968 +0.10(+2.54%)
Jan 13, 2014 4.137 4.178 4.083 4.090 21,593,354 -0.04(-1.06%)
Jan 10, 2014 4.077 4.146 4.064 4.134 23,803,346 +0.07(+1.78%)
Jan 09, 2014 4.105 4.105 4.011 4.061 39,101,564 -0.06(-1.52%)
Jan 08, 2014 4.152 4.174 4.118 4.124 19,052,996 +0.00(+0.00%)
Jan 07, 2014 4.200 4.206 4.118 4.124 25,418,488 -0.01(-0.15%)
Jan 06, 2014 4.181 4.187 4.124 4.130 31,876,938 -0.02(-0.53%)
Jan 03, 2014 4.146 4.171 4.116 4.152 21,382,364 +0.03(+0.61%)
Jan 02, 2014 4.137 4.162 4.113 4.127 25,112,844 -0.14(-3.24%)
Dec 31, 2013 4.190 4.266 4.266 4.266 12,372,313 +0.05(+1.27%)
Dec 30, 2013 4.250 4.281 4.178 4.212 27,817,224 -0.04(-0.89%)
Dec 27, 2013 4.225 4.272 4.222 4.250 23,111,930 +0.05(+1.27%)
Dec 26, 2013 4.222 4.244 4.193 4.196 9,966,213 -0.01(-0.22%)
Dec 24, 2013 4.184 4.231 4.181 4.206 6,416,599 +0.03(+0.75%)
Dec 23, 2013 4.171 4.200 4.149 4.174 25,158,954 +0.05(+1.14%)
Dec 20, 2013 4.206 4.218 4.118 4.127 44,721,176 -0.14(-3.24%)
Dec 19, 2013 4.225 4.297 4.200 4.266 24,736,890 -0.04(-1.02%)
Dec 18, 2013 4.203 4.333 4.171 4.310 30,059,434 +0.11(+2.70%)
Dec 17, 2013 4.225 4.234 4.182 4.196 20,473,168 +0.01(+0.15%)
Dec 16, 2013 4.203 4.269 4.178 4.190 17,385,950 +0.00(+0.08%)
Dec 13, 2013 4.187 4.212 4.138 4.187 28,046,340 +0.00(+0.08%)
Dec 12, 2013 4.112 4.193 4.090 4.184 27,314,932 +0.05(+1.29%)
Dec 11, 2013 4.225 4.231 4.116 4.130 24,575,682 -0.16(-3.81%)
Dec 10, 2013 4.294 4.319 4.284 4.294 19,465,056 -0.01(-0.15%)
Dec 09, 2013 4.310 4.357 4.269 4.300 23,991,882 +0.03(+0.74%)
Dec 06, 2013 4.200 4.297 4.181 4.269 40,910,060 +0.10(+2.49%)
Dec 05, 2013 4.115 4.174 4.112 4.165 29,305,328 +0.02(+0.45%)
Dec 04, 2013 4.152 4.206 4.118 4.146 31,700,404 -0.06(-1.42%)
Dec 03, 2013 4.247 4.306 4.168 4.206 25,682,410 -0.04(-1.04%)
Dec 02, 2013 4.401 4.441 4.250 4.250 26,168,046 -0.17(-3.91%)
Nov 29, 2013 4.379 4.445 4.366 4.423 18,162,706 -0.02(-0.42%)
Nov 27, 2013 4.442 4.479 4.410 4.442 24,112,132 +0.09(+2.02%)
Nov 26, 2013 4.420 4.438 4.354 4.354 28,923,470 +0.01(+0.14%)
Nov 25, 2013 4.379 4.391 4.280 4.347 29,256,278 -0.13(-2.88%)
Nov 22, 2013 4.435 4.500 4.413 4.476 32,529,170 +0.02(+0.42%)
Nov 21, 2013 4.473 4.512 4.439 4.457 32,995,074 -0.11(-2.48%)
Nov 20, 2013 4.564 4.649 4.539 4.570 36,259,912 +0.00(+0.00%)
Nov 19, 2013 4.671 4.687 4.552 4.570 30,573,660 -0.12(-2.55%)
Nov 18, 2013 4.646 4.718 4.636 4.690 26,309,246 +0.08(+1.84%)
Nov 15, 2013 4.558 4.652 4.558 4.605 22,088,768 +0.01(+0.21%)
Nov 14, 2013 4.479 4.602 4.470 4.596 36,069,688 +0.27(+6.33%)
Nov 12, 2013 4.372 4.394 4.310 4.322 21,750,616 -0.02(-0.43%)
Nov 11, 2013 4.350 4.369 4.297 4.341 17,367,724 -0.03(-0.58%)
Nov 08, 2013 4.429 4.429 4.292 4.366 38,153,208 -0.11(-2.53%)
Nov 07, 2013 4.592 4.605 4.464 4.479 28,818,134 -0.13(-2.73%)
Nov 06, 2013 4.596 4.630 4.577 4.605 26,707,708 -0.00(-0.07%)
Nov 05, 2013 4.677 4.706 4.605 4.608 32,447,128 -0.19(-4.06%)
Nov 04, 2013 4.816 4.857 4.794 4.803 19,026,666 +0.05(+1.13%)
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.