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

6.105 +0.075 (+1.24%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.451 4.457 4.307 4.355 40,569,568 -0.10(-2.22%)
Oct 30, 2013 4.417 4.480 4.412 4.454 28,305,538 -0.01(-0.32%)
Oct 29, 2013 4.457 4.494 4.426 4.468 51,974,748 +0.15(+3.47%)
Oct 28, 2013 4.290 4.318 4.248 4.318 19,766,676 +0.06(+1.33%)
Oct 25, 2013 4.273 4.296 4.251 4.262 16,150,980 +0.01(+0.20%)
Oct 24, 2013 4.242 4.265 4.208 4.253 25,865,526 -0.03(-0.66%)
Oct 23, 2013 4.350 4.358 4.276 4.282 34,715,112 -0.11(-2.57%)
Oct 22, 2013 4.335 4.409 4.334 4.395 50,474,116 +0.05(+1.17%)
Oct 21, 2013 4.389 4.395 4.304 4.344 46,618,292 -0.04(-0.90%)
Oct 18, 2013 4.347 4.386 4.338 4.383 51,110,704 +0.04(+0.91%)
Oct 17, 2013 4.296 4.347 4.293 4.344 43,173,724 +0.08(+1.92%)
Oct 16, 2013 4.220 4.307 4.211 4.262 38,674,100 +0.08(+1.82%)
Oct 15, 2013 4.180 4.191 4.135 4.186 55,275,884 -0.02(-0.40%)
Oct 14, 2013 4.109 4.211 4.104 4.203 48,380,308 +0.05(+1.09%)
Oct 11, 2013 4.174 4.200 4.135 4.157 32,964,586 -0.05(-1.21%)
Oct 10, 2013 4.140 4.208 4.092 4.208 49,027,452 +0.12(+3.04%)
Oct 09, 2013 4.044 4.101 4.041 4.084 36,970,452 +0.07(+1.62%)
Oct 08, 2013 4.067 4.073 3.974 4.019 41,931,688 -0.04(-0.91%)
Oct 07, 2013 4.024 4.080 4.019 4.056 31,306,048 -0.01(-0.35%)
Oct 04, 2013 4.019 4.084 4.016 4.070 20,347,178 +0.01(+0.14%)
Oct 03, 2013 4.030 4.073 4.027 4.064 31,468,620 +0.00(+0.00%)
Oct 02, 2013 4.050 4.084 4.039 4.064 34,638,268 +0.02(+0.42%)
Oct 01, 2013 3.993 4.050 3.976 4.047 30,285,372 +0.01(+0.14%)
Sep 27, 2013 3.971 4.067 3.968 4.041 39,289,012 +0.07(+1.63%)
Sep 26, 2013 3.999 4.002 3.955 3.976 29,850,762 +0.00(+0.00%)
Sep 25, 2013 4.022 4.022 3.957 3.976 31,678,146 -0.05(-1.12%)
Sep 24, 2013 4.044 4.087 4.005 4.022 26,866,710 -0.03(-0.63%)
Sep 23, 2013 4.053 4.064 4.008 4.047 40,389,580 +0.05(+1.13%)
Sep 20, 2013 4.157 4.160 3.992 4.002 43,448,328 -0.12(-2.88%)
Sep 19, 2013 4.146 4.157 4.050 4.121 107,177,504 -0.08(-2.02%)
Sep 18, 2013 3.957 4.222 3.954 4.205 58,189,712 +0.26(+6.59%)
Sep 17, 2013 3.889 3.948 3.889 3.945 31,391,176 +0.10(+2.57%)
Sep 16, 2013 3.940 3.948 3.832 3.846 26,680,314 -0.03(-0.73%)
Sep 13, 2013 3.815 3.878 3.801 3.875 37,763,864 +0.06(+1.48%)
Sep 12, 2013 3.835 3.838 3.784 3.818 34,129,152 -0.01(-0.30%)
Sep 11, 2013 3.807 3.835 3.773 3.829 32,086,086 -0.02(-0.59%)
Sep 10, 2013 3.858 3.887 3.811 3.852 43,990,348 +0.01(+0.37%)
Sep 09, 2013 3.714 3.858 3.714 3.838 36,339,488 +0.14(+3.74%)
Sep 06, 2013 3.668 3.708 3.637 3.699 52,534,292 +0.12(+3.23%)
Sep 05, 2013 3.496 3.589 3.488 3.584 38,118,436 +0.11(+3.17%)
Sep 04, 2013 3.445 3.502 3.437 3.473 19,681,092 +0.01(+0.24%)
Sep 03, 2013 3.468 3.488 3.431 3.465 32,445,248 +0.03(+0.74%)
Aug 30, 2013 3.442 3.465 3.389 3.439 36,413,344 +0.03(+0.83%)
Aug 29, 2013 3.411 3.482 3.387 3.411 29,142,884 +0.00(+0.00%)
Aug 28, 2013 3.369 3.462 3.338 3.411 38,063,320 +0.04(+1.26%)
Aug 27, 2013 3.355 3.393 3.324 3.369 35,867,432 -0.08(-2.38%)
Aug 26, 2013 3.536 3.541 3.431 3.451 22,954,176 -0.08(-2.40%)
Aug 23, 2013 3.391 3.553 3.374 3.536 44,609,660 +0.23(+7.01%)
Aug 22, 2013 3.321 3.363 3.281 3.304 38,160,020 +0.00(+0.00%)
Aug 21, 2013 3.380 3.391 3.284 3.304 54,182,556 -0.10(-2.83%)
Aug 20, 2013 3.386 3.475 3.383 3.400 45,236,612 +0.03(+0.75%)
Aug 19, 2013 3.428 3.431 3.369 3.374 40,397,452 -0.08(-2.29%)
Aug 16, 2013 3.550 3.555 3.438 3.454 54,679,840 -0.16(-4.53%)
Aug 15, 2013 3.589 3.643 3.550 3.618 40,869,392 -0.06(-1.54%)
Aug 14, 2013 3.694 3.731 3.663 3.674 32,647,392 -0.06(-1.52%)
Aug 13, 2013 3.736 3.750 3.668 3.731 30,843,840 -0.01(-0.23%)
Aug 12, 2013 3.697 3.790 3.694 3.739 83,460,488 +0.08(+2.16%)
Aug 09, 2013 3.629 3.683 3.595 3.660 34,963,824 +0.06(+1.57%)
Aug 08, 2013 3.529 3.626 3.502 3.603 41,843,496 +0.14(+4.17%)
Aug 07, 2013 3.456 3.504 3.437 3.459 25,434,346 -0.07(-2.00%)
Aug 06, 2013 3.603 3.623 3.514 3.530 34,929,204 -0.08(-2.27%)
Aug 05, 2013 3.668 3.697 3.592 3.612 30,755,576 -0.11(-3.03%)
Aug 02, 2013 3.683 3.742 3.674 3.725 41,341,116 +0.02(+0.61%)
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.