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 (%)
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%)
Jun 02, 2014 4.857 4.886 4.800 4.828 24,632,470 -0.04(-0.90%)
May 30, 2014 4.982 4.992 4.860 4.872 32,536,166 -0.17(-3.37%)
May 29, 2014 5.130 5.155 5.023 5.042 19,503,810 -0.06(-1.23%)
May 28, 2014 5.045 5.124 4.996 5.105 25,120,804 +0.13(+2.59%)
May 27, 2014 5.080 5.139 4.967 4.976 29,465,262 -0.06(-1.19%)
May 23, 2014 5.124 5.036 5.036 5.036 21,243,784 -0.08(-1.60%)
May 22, 2014 5.155 5.161 5.067 5.117 19,916,644 -0.06(-1.21%)
May 21, 2014 5.199 5.261 5.158 5.180 25,284,340 -0.01(-0.12%)
May 20, 2014 5.290 5.342 5.168 5.187 43,203,844 -0.11(-2.14%)
May 19, 2014 5.300 5.316 5.259 5.300 24,353,578 -0.03(-0.53%)
May 16, 2014 5.319 5.334 5.265 5.328 20,168,910 +0.08(+1.56%)
May 15, 2014 5.290 5.306 5.196 5.246 17,522,170 -0.06(-1.18%)
May 14, 2014 5.271 5.331 5.250 5.309 24,701,562 +0.04(+0.84%)
May 13, 2014 5.287 5.325 5.246 5.265 22,204,936 -0.04(-0.83%)
May 12, 2014 5.240 5.312 5.240 5.309 15,729,199 +0.10(+1.87%)
May 09, 2014 5.199 5.235 5.168 5.212 21,517,534 -0.04(-0.78%)
May 08, 2014 5.338 5.371 5.240 5.253 29,043,390 -0.08(-1.42%)
May 07, 2014 5.240 5.341 5.205 5.328 26,967,896 +0.08(+1.44%)
May 06, 2014 5.250 5.283 5.171 5.253 32,550,688 -0.03(-0.65%)
May 05, 2014 5.275 5.306 5.234 5.287 31,119,824 +0.00(+0.06%)
May 02, 2014 5.180 5.341 5.146 5.284 37,588,464 +0.13(+2.50%)
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.