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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.067 2.092 2.029 2.085 77,542,992 +0.09(+4.25%)
Sep 29, 2015 1.985 2.037 1.969 2.000 54,947,516 +0.01(+0.47%)
Sep 28, 2015 2.026 2.026 1.985 1.991 59,809,564 -0.06(-2.92%)
Sep 25, 2015 2.114 2.126 2.037 2.051 54,950,716 -0.03(-1.66%)
Sep 24, 2015 1.903 2.085 1.893 2.085 98,592,952 +0.08(+3.92%)
Sep 23, 2015 2.095 2.114 2.000 2.007 64,601,992 -0.12(-5.49%)
Sep 22, 2015 2.070 2.136 2.035 2.123 75,953,824 -0.02(-0.74%)
Sep 21, 2015 2.186 2.199 2.120 2.139 47,716,796 -0.05(-2.30%)
Sep 18, 2015 2.309 2.331 2.183 2.189 67,318,536 -0.16(-6.71%)
Sep 17, 2015 2.303 2.413 2.293 2.347 57,548,280 -0.03(-1.06%)
Sep 16, 2015 2.331 2.378 2.325 2.372 57,041,864 +0.09(+3.72%)
Sep 15, 2015 2.246 2.306 2.240 2.287 71,145,976 +0.03(+1.40%)
Sep 14, 2015 2.155 2.259 2.114 2.256 75,216,968 +0.13(+5.92%)
Sep 11, 2015 2.136 2.145 2.111 2.130 29,082,068 -0.03(-1.17%)
Sep 10, 2015 2.117 2.199 2.104 2.155 67,885,384 -0.07(-3.25%)
Sep 09, 2015 2.249 2.312 2.215 2.227 72,771,616 +0.02(+1.00%)
Sep 08, 2015 2.218 2.234 2.185 2.205 31,853,636 +0.05(+2.19%)
Sep 04, 2015 2.237 2.158 2.158 2.158 48,682,000 -0.14(-6.16%)
Sep 03, 2015 2.180 2.303 2.171 2.300 111,244,232 +0.09(+3.84%)
Sep 02, 2015 2.215 2.227 2.161 2.215 67,544,240 +0.01(+0.43%)
Sep 01, 2015 2.224 2.262 2.182 2.205 60,131,776 -0.10(-4.32%)
Aug 31, 2015 2.248 2.305 2.232 2.305 63,942,020 -0.10(-4.06%)
Aug 28, 2015 2.469 2.513 2.377 2.402 61,991,672 -0.09(-3.54%)
Aug 27, 2015 2.440 2.541 2.440 2.491 79,744,608 +0.12(+4.91%)
Aug 26, 2015 2.261 2.377 2.220 2.374 72,005,192 +0.14(+6.50%)
Aug 25, 2015 2.365 2.377 2.226 2.229 101,851,200 -0.04(-1.80%)
Aug 24, 2015 2.204 2.346 2.160 2.270 85,211,760 -0.08(-3.48%)
Aug 21, 2015 2.327 2.393 2.314 2.352 75,761,016 -0.03(-1.45%)
Aug 20, 2015 2.343 2.413 2.317 2.387 66,883,048 +0.03(+1.34%)
Aug 19, 2015 2.383 2.393 2.317 2.355 60,771,032 -0.08(-3.23%)
Aug 18, 2015 2.358 2.498 2.309 2.434 105,812,848 +0.06(+2.38%)
Aug 17, 2015 2.387 2.461 2.368 2.377 52,027,896 -0.02(-0.92%)
Aug 14, 2015 2.377 2.418 2.368 2.399 100,773,256 +0.03(+1.33%)
Aug 13, 2015 2.453 2.456 2.361 2.368 137,108,208 -0.09(-3.76%)
Aug 12, 2015 2.494 2.494 2.438 2.460 60,016,736 -0.05(-1.98%)
Aug 11, 2015 2.522 2.544 2.470 2.510 44,767,568 -0.06(-2.30%)
Aug 10, 2015 2.504 2.575 2.479 2.569 52,519,276 +0.09(+3.77%)
Aug 07, 2015 2.516 2.546 2.473 2.476 52,506,624 -0.06(-2.33%)
Aug 06, 2015 2.550 2.575 2.519 2.535 45,091,888 -0.05(-1.93%)
Aug 05, 2015 2.631 2.637 2.563 2.585 52,431,484 -0.02(-0.95%)
Aug 04, 2015 2.637 2.665 2.566 2.609 54,882,540 -0.07(-2.55%)
Aug 03, 2015 2.681 2.706 2.656 2.678 31,693,992 -0.02(-0.76%)
Jul 31, 2015 2.733 2.750 2.689 2.698 29,451,464 +0.02(+0.70%)
Jul 30, 2015 2.736 2.748 2.655 2.680 23,106,340 -0.06(-2.05%)
Jul 29, 2015 2.708 2.770 2.683 2.736 41,987,324 +0.03(+1.27%)
Jul 28, 2015 2.698 2.711 2.571 2.702 88,721,152 +0.07(+2.48%)
Jul 27, 2015 2.683 2.702 2.630 2.636 42,534,128 -0.03(-1.28%)
Jul 24, 2015 2.692 2.692 2.618 2.670 61,210,792 -0.06(-2.16%)
Jul 23, 2015 2.832 2.854 2.714 2.729 58,519,240 -0.18(-6.10%)
Jul 22, 2015 2.941 2.950 2.876 2.907 48,904,808 -0.09(-2.91%)
Jul 21, 2015 2.994 3.037 2.983 2.994 45,975,812 +0.00(+0.10%)
Jul 20, 2015 3.000 3.019 2.969 2.991 26,571,656 -0.04(-1.23%)
Jul 17, 2015 3.068 3.071 3.006 3.028 38,402,976 -0.04(-1.42%)
Jul 16, 2015 3.106 3.106 3.051 3.071 22,863,456 -0.02(-0.50%)
Jul 15, 2015 3.112 3.131 3.065 3.087 41,146,772 -0.05(-1.68%)
Jul 14, 2015 3.146 3.165 3.109 3.140 27,576,218 -0.32(-9.17%)
Jul 13, 2015 3.417 3.466 3.392 3.457 25,439,434 +0.07(+2.11%)
Jul 10, 2015 3.339 3.398 3.292 3.385 29,307,948 +0.11(+3.22%)
Jul 09, 2015 3.264 3.323 3.242 3.280 34,892,116 +0.06(+1.93%)
Jul 08, 2015 3.261 3.267 3.211 3.218 37,522,800 -0.10(-3.00%)
Jul 07, 2015 3.292 3.320 3.224 3.317 35,298,184 -0.02(-0.65%)
Jul 06, 2015 3.354 3.398 3.320 3.339 30,668,298 -0.14(-4.11%)
Jul 02, 2015 3.420 3.482 3.482 3.482 26,625,366 +0.10(+2.94%)
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.