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

6.780 +0.050 (+0.74%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.443 4.547 4.384 4.419 44,984,812 +0.02(+0.55%)
Feb 26, 2015 4.357 4.422 4.343 4.395 20,103,372 -0.01(-0.24%)
Feb 25, 2015 4.353 4.416 4.320 4.405 27,856,184 -0.07(-1.62%)
Feb 24, 2015 4.339 4.481 4.275 4.478 22,056,718 +0.14(+3.27%)
Feb 23, 2015 4.326 4.377 4.274 4.336 24,724,674 +0.02(+0.56%)
Feb 20, 2015 4.267 4.322 4.239 4.312 17,934,950 +0.00(+0.08%)
Feb 19, 2015 4.312 4.353 4.267 4.308 16,336,476 -0.05(-1.11%)
Feb 18, 2015 4.419 4.429 4.319 4.357 24,219,648 -0.07(-1.49%)
Feb 17, 2015 4.350 4.433 4.319 4.422 15,661,134 +0.06(+1.27%)
Feb 13, 2015 4.232 4.367 4.367 4.367 79,179,984 +0.16(+3.78%)
Feb 12, 2015 4.135 4.232 4.129 4.208 66,408,208 +0.16(+4.02%)
Feb 11, 2015 4.042 4.059 3.975 4.046 36,529,540 -0.19(-4.57%)
Feb 10, 2015 4.301 4.320 4.222 4.239 66,947,052 -0.16(-3.62%)
Feb 09, 2015 4.343 4.405 4.333 4.398 36,943,160 +0.08(+1.84%)
Feb 06, 2015 4.364 4.388 4.319 4.319 106,763,144 -0.14(-3.10%)
Feb 05, 2015 4.422 4.505 4.391 4.457 48,781,228 -0.02(-0.39%)
Feb 04, 2015 4.298 4.507 4.277 4.474 65,314,716 +0.11(+2.45%)
Feb 03, 2015 4.384 4.412 4.343 4.367 28,138,564 +0.09(+2.02%)
Feb 02, 2015 4.163 4.288 4.153 4.281 24,063,876 +0.09(+2.15%)
Jan 30, 2015 4.191 4.250 4.165 4.191 34,134,212 -0.20(-4.57%)
Jan 29, 2015 4.433 4.443 4.319 4.391 31,540,822 -0.06(-1.24%)
Jan 28, 2015 4.550 4.550 4.440 4.447 25,532,716 -0.16(-3.53%)
Jan 27, 2015 4.509 4.630 4.499 4.609 21,001,378 +0.03(+0.60%)
Jan 26, 2015 4.499 4.597 4.478 4.581 21,881,378 +0.03(+0.61%)
Jan 23, 2015 4.585 4.588 4.499 4.554 23,025,182 -0.12(-2.66%)
Jan 22, 2015 4.651 4.723 4.581 4.678 31,454,728 +0.06(+1.27%)
Jan 21, 2015 4.447 4.640 4.410 4.620 39,808,028 +0.20(+4.62%)
Jan 20, 2015 4.412 4.429 4.339 4.416 30,291,696 -0.16(-3.40%)
Jan 16, 2015 4.450 4.575 4.412 4.571 61,068,832 +0.18(+4.18%)
Jan 15, 2015 4.588 4.613 4.381 4.388 36,415,504 -0.15(-3.28%)
Jan 14, 2015 4.499 4.575 4.467 4.537 41,594,632 +0.09(+1.94%)
Jan 13, 2015 4.519 4.523 4.381 4.450 30,820,118 +0.05(+1.18%)
Jan 12, 2015 4.395 4.447 4.360 4.398 30,888,212 -0.15(-3.27%)
Jan 09, 2015 4.633 4.675 4.523 4.547 22,636,832 -0.11(-2.45%)
Jan 08, 2015 4.578 4.716 4.557 4.661 43,589,092 +0.10(+2.28%)
Jan 07, 2015 4.602 4.647 4.538 4.557 24,290,762 +0.12(+2.81%)
Jan 06, 2015 4.357 4.471 4.291 4.433 41,865,180 +0.14(+3.22%)
Jan 05, 2015 4.225 4.339 4.201 4.295 22,386,378 -0.05(-1.19%)
Jan 02, 2015 4.433 4.433 4.301 4.346 21,150,898 -0.15(-3.38%)
Dec 31, 2014 4.485 4.499 4.499 4.499 15,905,812 -0.01(-0.23%)
Dec 30, 2014 4.523 4.543 4.454 4.509 20,436,224 +0.03(+0.69%)
Dec 29, 2014 4.450 4.505 4.413 4.478 17,094,484 +0.02(+0.54%)
Dec 26, 2014 4.519 4.547 4.440 4.454 10,511,524 -0.08(-1.68%)
Dec 24, 2014 4.485 4.530 4.530 4.530 7,009,512 +0.07(+1.63%)
Dec 23, 2014 4.471 4.502 4.388 4.457 22,850,762 -0.08(-1.68%)
Dec 22, 2014 4.488 4.547 4.422 4.533 26,916,178 +0.10(+2.26%)
Dec 19, 2014 4.492 4.526 4.426 4.433 42,105,120 +0.02(+0.55%)
Dec 18, 2014 4.512 4.569 4.374 4.409 34,445,084 +0.03(+0.63%)
Dec 17, 2014 4.253 4.509 4.250 4.381 57,855,984 +0.25(+6.02%)
Dec 16, 2014 4.111 4.194 4.018 4.132 52,260,440 -0.08(-1.81%)
Dec 15, 2014 4.384 4.384 4.149 4.208 66,728,960 -0.16(-3.57%)
Dec 12, 2014 4.550 4.564 4.360 4.364 44,665,056 -0.21(-4.61%)
Dec 11, 2014 4.585 4.664 4.533 4.575 26,962,312 -0.04(-0.90%)
Dec 10, 2014 4.709 4.711 4.589 4.616 22,220,322 -0.12(-2.55%)
Dec 09, 2014 4.727 4.785 4.675 4.737 38,654,456 +0.02(+0.44%)
Dec 08, 2014 4.900 4.903 4.649 4.716 27,977,774 -0.19(-3.94%)
Dec 05, 2014 4.841 4.946 4.796 4.910 18,785,224 +0.05(+1.07%)
Dec 04, 2014 4.879 4.903 4.799 4.858 34,011,968 -0.07(-1.33%)
Dec 03, 2014 4.955 5.017 4.924 4.924 17,953,500 +0.02(+0.35%)
Dec 02, 2014 4.924 4.958 4.851 4.907 26,578,098 -0.07(-1.46%)
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.