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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.131 6.224 6.224 6.224 36,058,364 +0.17(+2.74%)
Aug 28, 2014 6.096 6.106 5.996 6.058 35,795,104 -0.04(-0.68%)
Aug 27, 2014 5.947 6.117 5.944 6.099 45,580,932 +0.22(+3.70%)
Aug 26, 2014 5.847 5.889 5.774 5.882 34,439,752 +0.11(+1.86%)
Aug 25, 2014 5.719 5.785 5.702 5.774 20,129,092 +0.10(+1.77%)
Aug 22, 2014 5.726 5.729 5.628 5.674 14,960,028 -0.09(-1.56%)
Aug 21, 2014 5.768 5.778 5.702 5.764 20,889,042 +0.03(+0.54%)
Aug 20, 2014 5.702 5.768 5.681 5.733 23,060,454 +0.01(+0.18%)
Aug 19, 2014 5.532 5.740 5.508 5.723 37,044,084 +0.19(+3.44%)
Aug 18, 2014 5.484 5.546 5.443 5.532 33,330,006 +0.10(+1.91%)
Aug 15, 2014 5.425 5.467 5.387 5.429 34,796,036 +0.09(+1.75%)
Aug 14, 2014 5.270 5.342 5.259 5.335 34,917,416 +0.04(+0.85%)
Aug 13, 2014 5.432 5.456 5.252 5.290 41,753,000 -0.10(-1.92%)
Aug 12, 2014 5.356 5.429 5.335 5.394 28,769,670 +0.00(+0.06%)
Aug 11, 2014 5.342 5.408 5.297 5.391 32,815,696 +0.12(+2.30%)
Aug 08, 2014 5.263 5.301 5.180 5.270 23,883,224 -0.06(-1.17%)
Aug 07, 2014 5.456 5.456 5.290 5.332 20,612,976 -0.10(-1.78%)
Aug 06, 2014 5.429 5.508 5.373 5.429 27,203,402 -0.01(-0.25%)
Aug 05, 2014 5.498 5.529 5.418 5.443 23,659,024 +0.01(+0.25%)
Aug 04, 2014 5.394 5.429 5.283 5.429 21,746,266 +0.10(+1.82%)
Aug 01, 2014 5.321 5.356 5.252 5.332 21,050,378 +0.01(+0.13%)
Jul 31, 2014 5.398 5.417 5.282 5.325 22,340,302 -0.17(-3.02%)
Jul 30, 2014 5.519 5.529 5.439 5.491 29,641,220 -0.03(-0.50%)
Jul 29, 2014 5.453 5.622 5.453 5.519 27,551,344 +0.01(+0.25%)
Jul 28, 2014 5.508 5.525 5.467 5.505 23,227,216 -0.03(-0.62%)
Jul 25, 2014 5.570 5.584 5.484 5.539 18,533,012 -0.04(-0.74%)
Jul 24, 2014 5.484 5.598 5.477 5.581 25,760,158 +0.09(+1.57%)
Jul 23, 2014 5.443 5.515 5.436 5.494 21,767,514 -0.04(-0.75%)
Jul 22, 2014 5.519 5.546 5.446 5.536 29,803,812 +0.03(+0.50%)
Jul 21, 2014 5.404 5.543 5.394 5.508 27,680,984 +0.10(+1.85%)
Jul 18, 2014 5.318 5.463 5.301 5.408 40,842,724 +0.31(+6.11%)
Jul 17, 2014 5.169 5.207 5.066 5.097 23,707,548 -0.08(-1.60%)
Jul 16, 2014 5.263 5.301 5.138 5.180 26,590,504 -0.14(-2.60%)
Jul 15, 2014 5.287 5.349 5.252 5.318 20,581,898 +0.04(+0.72%)
Jul 14, 2014 5.187 5.311 5.176 5.280 26,733,400 +0.14(+2.69%)
Jul 11, 2014 5.107 5.180 5.073 5.142 20,322,634 +0.00(+0.07%)
Jul 10, 2014 4.996 5.152 4.938 5.138 32,603,618 +0.10(+1.92%)
Jul 09, 2014 4.913 5.128 4.910 5.041 35,840,360 +0.14(+2.89%)
Jul 08, 2014 4.976 4.983 4.900 4.900 14,635,442 -0.02(-0.42%)
Jul 07, 2014 4.917 4.955 4.886 4.920 26,514,266 -0.01(-0.28%)
Jul 03, 2014 4.872 4.934 4.934 4.934 22,204,578 +0.04(+0.78%)
Jul 02, 2014 4.986 4.990 4.879 4.896 25,880,790 -0.11(-2.14%)
Jul 01, 2014 4.990 5.062 4.972 5.003 17,226,400 +0.03(+0.63%)
Jun 30, 2014 5.034 5.050 4.938 4.972 17,159,702 -0.05(-1.03%)
Jun 27, 2014 5.073 5.086 4.972 5.024 27,050,346 -0.02(-0.41%)
Jun 26, 2014 5.083 5.086 5.007 5.045 20,912,124 -0.03(-0.61%)
Jun 25, 2014 5.200 5.211 5.034 5.076 17,155,568 -0.09(-1.74%)
Jun 24, 2014 5.142 5.237 5.135 5.166 25,773,696 -0.01(-0.13%)
Jun 23, 2014 5.190 5.194 5.083 5.173 27,859,006 +0.01(+0.20%)
Jun 20, 2014 5.200 5.200 5.152 5.162 23,136,400 -0.03(-0.60%)
Jun 19, 2014 5.190 5.290 5.152 5.194 13,565,635 -0.06(-1.12%)
Jun 18, 2014 5.135 5.263 5.047 5.252 36,971,196 +0.11(+2.22%)
Jun 17, 2014 5.187 5.194 5.083 5.138 34,995,784 -0.09(-1.78%)
Jun 16, 2014 5.270 5.273 5.206 5.232 17,393,468 -0.05(-0.92%)
Jun 13, 2014 5.263 5.315 5.242 5.280 27,095,580 +0.06(+1.06%)
Jun 12, 2014 5.283 5.297 5.214 5.225 10,071,779 -0.10(-1.88%)
Jun 11, 2014 5.301 5.339 5.214 5.325 28,163,028 +0.11(+2.12%)
Jun 10, 2014 5.200 5.245 5.161 5.214 38,825,792 +0.24(+4.72%)
Jun 06, 2014 4.983 5.104 4.910 4.979 44,407,092 +0.20(+4.14%)
Jun 05, 2014 4.835 4.835 4.743 4.781 70,480,680 +0.03(+0.53%)
Jun 04, 2014 4.831 4.838 4.747 4.756 32,601,058 -0.09(-1.88%)
Jun 03, 2014 4.835 4.869 4.806 4.847 21,858,058 +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.