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 (%)
Oct 31, 2014 5.079 5.166 5.031 5.104 65,286,756 +0.00(+0.07%)
Oct 30, 2014 4.986 5.128 4.969 5.100 54,359,356 +0.47(+10.07%)
Oct 29, 2014 4.827 4.844 4.588 4.633 42,152,280 -0.10(-2.12%)
Oct 28, 2014 4.609 4.744 4.575 4.734 53,713,556 +0.29(+6.45%)
Oct 27, 2014 4.312 4.464 4.664 4.447 120,283,672 -0.22(-4.67%)
Oct 24, 2014 4.550 4.791 4.530 4.664 61,463,392 +0.18(+4.09%)
Oct 23, 2014 4.533 4.613 4.395 4.481 84,919,112 -0.20(-4.28%)
Oct 22, 2014 4.744 4.810 4.647 4.682 39,914,028 -0.05(-1.10%)
Oct 21, 2014 4.685 4.765 4.647 4.734 64,860,580 -0.28(-5.59%)
Oct 20, 2014 5.045 5.097 4.983 5.014 40,029,356 -0.20(-3.78%)
Oct 17, 2014 5.079 5.228 5.028 5.211 41,758,676 +0.22(+4.36%)
Oct 16, 2014 4.938 5.138 4.934 4.993 40,950,392 -0.20(-3.86%)
Oct 15, 2014 5.277 5.290 4.927 5.194 74,736,520 -0.34(-6.13%)
Oct 14, 2014 5.404 5.606 5.356 5.532 47,215,024 +0.07(+1.27%)
Oct 13, 2014 5.297 5.576 5.283 5.463 45,548,468 +0.44(+8.74%)
Oct 10, 2014 5.187 5.197 5.014 5.024 46,089,120 -0.30(-5.65%)
Oct 09, 2014 5.342 5.391 5.266 5.325 48,067,820 +0.07(+1.32%)
Oct 08, 2014 5.346 5.346 5.079 5.256 70,457,016 -0.02(-0.33%)
Oct 07, 2014 5.356 5.356 5.194 5.273 95,680,392 +0.08(+1.60%)
Oct 06, 2014 5.508 5.532 5.183 5.190 119,611,520 +0.32(+6.53%)
Oct 03, 2014 4.737 4.879 4.709 4.872 58,060,952 +0.14(+2.92%)
Oct 02, 2014 4.692 4.798 4.543 4.734 75,204,000 +0.15(+3.32%)
Oct 01, 2014 4.678 4.730 4.568 4.581 48,295,888 -0.22(-4.54%)
Sep 30, 2014 4.785 4.841 4.706 4.799 45,804,592 -0.12(-2.53%)
Sep 29, 2014 4.927 5.066 4.910 4.924 56,928,136 -0.45(-8.37%)
Sep 26, 2014 5.187 5.401 5.169 5.373 28,417,082 +0.23(+4.44%)
Sep 25, 2014 5.308 5.318 5.145 5.145 32,242,400 -0.26(-4.74%)
Sep 24, 2014 5.290 5.418 5.232 5.401 20,495,170 +0.08(+1.56%)
Sep 23, 2014 5.359 5.439 5.270 5.318 28,139,782 -0.05(-0.90%)
Sep 22, 2014 5.328 5.387 5.290 5.366 23,143,454 -0.12(-2.27%)
Sep 19, 2014 5.640 5.640 5.468 5.491 20,478,612 -0.14(-2.46%)
Sep 18, 2014 5.691 5.709 5.588 5.629 21,744,480 -0.10(-1.81%)
Sep 17, 2014 5.868 5.875 5.721 5.733 29,002,708 -0.05(-0.84%)
Sep 16, 2014 5.778 5.951 5.747 5.781 32,320,952 +0.20(+3.59%)
Sep 15, 2014 5.453 5.588 5.449 5.581 29,320,992 +0.10(+1.77%)
Sep 12, 2014 5.636 5.650 5.411 5.484 58,088,992 -0.30(-5.20%)
Sep 11, 2014 5.802 5.854 5.750 5.785 18,224,706 -0.01(-0.12%)
Sep 10, 2014 5.809 5.816 5.698 5.792 33,751,572 -0.04(-0.77%)
Sep 09, 2014 5.940 5.978 5.806 5.837 37,950,628 -0.21(-3.43%)
Sep 08, 2014 6.276 6.290 6.013 6.044 30,043,102 -0.19(-3.10%)
Sep 05, 2014 6.200 6.245 6.151 6.238 28,554,198 +0.06(+0.95%)
Sep 04, 2014 6.227 6.333 6.136 6.179 30,646,548 -0.14(-2.24%)
Sep 03, 2014 6.369 6.393 6.189 6.321 46,316,244 -0.01(-0.22%)
Sep 02, 2014 6.165 6.352 6.137 6.335 37,851,712 +0.11(+1.78%)
Aug 29, 2014 6.131 6.224 6.224 6.224 36,058,628 +0.17(+2.74%)
Aug 28, 2014 6.096 6.106 5.996 6.058 35,795,368 -0.04(-0.68%)
Aug 27, 2014 5.947 6.117 5.944 6.099 45,581,268 +0.22(+3.70%)
Aug 26, 2014 5.847 5.889 5.774 5.882 34,440,008 +0.11(+1.86%)
Aug 25, 2014 5.719 5.785 5.702 5.774 20,129,242 +0.10(+1.77%)
Aug 22, 2014 5.726 5.729 5.627 5.674 14,960,139 -0.09(-1.56%)
Aug 21, 2014 5.767 5.778 5.702 5.764 20,889,198 +0.03(+0.54%)
Aug 20, 2014 5.702 5.767 5.681 5.733 23,060,624 +0.01(+0.18%)
Aug 19, 2014 5.532 5.740 5.508 5.723 37,044,360 +0.19(+3.44%)
Aug 18, 2014 5.484 5.546 5.442 5.532 33,330,254 +0.10(+1.91%)
Aug 15, 2014 5.425 5.467 5.387 5.429 34,796,292 +0.09(+1.75%)
Aug 14, 2014 5.270 5.342 5.259 5.335 34,917,672 +0.04(+0.85%)
Aug 13, 2014 5.432 5.456 5.252 5.290 41,753,312 -0.10(-1.92%)
Aug 12, 2014 5.356 5.429 5.335 5.394 28,769,882 +0.00(+0.06%)
Aug 11, 2014 5.342 5.408 5.297 5.391 32,815,938 +0.12(+2.30%)
Aug 08, 2014 5.263 5.301 5.180 5.270 23,883,402 -0.06(-1.17%)
Aug 07, 2014 5.456 5.456 5.290 5.332 20,613,128 -0.10(-1.78%)
Aug 06, 2014 5.429 5.508 5.373 5.429 27,203,604 -0.01(-0.25%)
Aug 05, 2014 5.498 5.529 5.418 5.442 23,659,200 +0.01(+0.25%)
Aug 04, 2014 5.394 5.429 5.283 5.429 21,746,428 +0.10(+1.82%)
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.