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

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.982 4.992 4.860 4.872 32,536,166 -0.17(-3.37%)
May 29, 2014 5.130 5.155 5.023 5.042 19,503,810 -0.06(-1.23%)
May 28, 2014 5.045 5.124 4.996 5.105 25,120,804 +0.13(+2.59%)
May 27, 2014 5.080 5.139 4.967 4.976 29,465,262 -0.06(-1.19%)
May 23, 2014 5.124 5.036 5.036 5.036 21,243,784 -0.08(-1.60%)
May 22, 2014 5.155 5.161 5.067 5.117 19,916,644 -0.06(-1.21%)
May 21, 2014 5.199 5.261 5.158 5.180 25,284,340 -0.01(-0.12%)
May 20, 2014 5.290 5.342 5.168 5.187 43,203,844 -0.11(-2.14%)
May 19, 2014 5.300 5.316 5.259 5.300 24,353,578 -0.03(-0.53%)
May 16, 2014 5.319 5.334 5.265 5.328 20,168,910 +0.08(+1.56%)
May 15, 2014 5.290 5.306 5.196 5.246 17,522,170 -0.06(-1.18%)
May 14, 2014 5.271 5.331 5.250 5.309 24,701,562 +0.04(+0.84%)
May 13, 2014 5.287 5.325 5.246 5.265 22,204,936 -0.04(-0.83%)
May 12, 2014 5.240 5.312 5.240 5.309 15,729,199 +0.10(+1.87%)
May 09, 2014 5.199 5.235 5.168 5.212 21,517,534 -0.04(-0.78%)
May 08, 2014 5.338 5.371 5.240 5.253 29,043,390 -0.08(-1.42%)
May 07, 2014 5.240 5.341 5.205 5.328 26,967,896 +0.08(+1.44%)
May 06, 2014 5.250 5.283 5.171 5.253 32,550,688 -0.03(-0.65%)
May 05, 2014 5.275 5.306 5.234 5.287 31,119,824 +0.00(+0.06%)
May 02, 2014 5.180 5.341 5.146 5.284 37,588,464 +0.13(+2.50%)
May 01, 2014 5.161 5.161 5.086 5.155 13,788,538 +0.01(+0.24%)
Apr 30, 2014 5.121 5.199 5.089 5.143 37,957,020 -0.02(-0.30%)
Apr 29, 2014 5.165 5.287 5.136 5.158 48,350,396 -0.02(-0.30%)
Apr 28, 2014 5.124 5.187 5.095 5.174 28,907,014 +0.03(+0.49%)
Apr 25, 2014 5.111 5.163 5.061 5.149 71,351,344 -0.02(-0.36%)
Apr 24, 2014 5.045 5.177 5.017 5.168 40,508,096 +0.14(+2.88%)
Apr 23, 2014 4.985 5.045 4.938 5.023 34,718,808 +0.02(+0.38%)
Apr 22, 2014 4.907 5.014 4.879 5.004 28,681,370 +0.03(+0.57%)
Apr 21, 2014 4.951 4.998 4.901 4.976 21,452,388 +0.02(+0.44%)
Apr 17, 2014 4.822 4.954 4.954 4.954 57,160,152 +0.11(+2.27%)
Apr 16, 2014 4.813 4.857 4.775 4.844 29,048,436 +0.07(+1.52%)
Apr 15, 2014 4.879 4.888 4.704 4.772 68,270,504 -0.15(-3.00%)
Apr 14, 2014 4.957 4.957 4.888 4.919 28,884,252 -0.07(-1.39%)
Apr 11, 2014 4.847 4.989 4.819 4.989 44,896,068 +0.09(+1.86%)
Apr 10, 2014 4.885 4.932 4.853 4.897 34,086,728 +0.03(+0.71%)
Apr 09, 2014 4.838 4.894 4.775 4.863 50,281,656 -0.03(-0.64%)
Apr 08, 2014 5.083 5.155 4.890 4.894 107,463,096 -0.07(-1.46%)
Apr 07, 2014 4.819 4.970 4.813 4.967 48,484,576 +0.18(+3.81%)
Apr 04, 2014 4.923 4.970 4.765 4.784 49,122,688 +0.02(+0.33%)
Apr 03, 2014 4.835 4.835 4.728 4.769 44,651,856 -0.09(-1.88%)
Apr 02, 2014 4.706 4.866 4.687 4.860 44,930,244 +0.15(+3.14%)
Apr 01, 2014 4.718 4.743 4.659 4.712 42,579,212 +0.04(+0.87%)
Mar 31, 2014 4.594 4.699 4.594 4.671 44,507,612 +0.08(+1.64%)
Mar 28, 2014 4.621 4.662 4.589 4.596 45,048,632 -0.01(-0.20%)
Mar 27, 2014 4.549 4.652 4.545 4.605 91,479,016 +0.15(+3.46%)
Mar 26, 2014 4.401 4.512 4.401 4.451 44,628,412 +0.04(+1.00%)
Mar 25, 2014 4.338 4.464 4.338 4.407 58,834,928 +0.05(+1.08%)
Mar 24, 2014 4.250 4.385 4.229 4.360 71,734,728 +0.16(+3.74%)
Mar 21, 2014 4.181 4.310 4.181 4.203 66,142,308 -0.02(-0.37%)
Mar 20, 2014 4.077 4.228 4.027 4.218 52,255,952 +0.14(+3.55%)
Mar 19, 2014 4.071 4.149 4.042 4.074 23,074,978 +0.01(+0.15%)
Mar 18, 2014 3.961 4.080 3.948 4.068 37,146,084 +0.09(+2.21%)
Mar 17, 2014 3.926 3.998 3.926 3.980 20,518,530 +0.10(+2.59%)
Mar 14, 2014 3.962 3.964 3.873 3.879 37,572,904 -0.10(-2.60%)
Mar 13, 2014 4.077 4.086 3.967 3.983 22,198,546 -0.07(-1.78%)
Mar 12, 2014 4.042 4.055 3.992 4.055 23,768,812 -0.02(-0.39%)
Mar 11, 2014 4.121 4.156 4.061 4.071 24,778,664 +0.00(+0.08%)
Mar 10, 2014 4.134 4.134 4.002 4.068 29,909,370 -0.07(-1.75%)
Mar 07, 2014 4.244 4.247 4.112 4.140 21,167,154 -0.12(-2.73%)
Mar 06, 2014 4.187 4.291 4.187 4.256 28,873,810 +0.10(+2.42%)
Mar 05, 2014 4.143 4.178 4.077 4.156 32,708,206 +0.03(+0.61%)
Mar 04, 2014 4.121 4.171 4.061 4.130 26,670,346 +0.08(+1.86%)
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.