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

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.284 2.312 2.242 2.305 70,160,632 +0.09(+4.25%)
Sep 29, 2015 2.193 2.251 2.176 2.211 49,716,320 +0.01(+0.47%)
Sep 28, 2015 2.239 2.239 2.193 2.200 54,115,484 -0.07(-2.92%)
Sep 25, 2015 2.336 2.350 2.251 2.267 49,719,216 -0.04(-1.66%)
Sep 24, 2015 2.103 2.305 2.092 2.305 89,206,560 +0.09(+3.92%)
Sep 23, 2015 2.315 2.336 2.211 2.218 58,451,656 -0.13(-5.49%)
Sep 22, 2015 2.287 2.361 2.249 2.347 68,722,752 -0.02(-0.74%)
Sep 21, 2015 2.416 2.430 2.343 2.364 43,173,992 -0.06(-2.30%)
Sep 18, 2015 2.552 2.576 2.413 2.420 60,909,580 -0.17(-6.71%)
Sep 17, 2015 2.545 2.667 2.535 2.594 52,069,484 -0.03(-1.06%)
Sep 16, 2015 2.576 2.629 2.570 2.622 51,611,280 +0.09(+3.72%)
Sep 15, 2015 2.482 2.549 2.475 2.528 64,372,636 +0.03(+1.40%)
Sep 14, 2015 2.381 2.496 2.336 2.493 68,056,056 +0.14(+5.92%)
Sep 11, 2015 2.361 2.371 2.333 2.354 26,313,354 -0.03(-1.17%)
Sep 10, 2015 2.340 2.430 2.326 2.381 61,422,456 -0.08(-3.25%)
Sep 09, 2015 2.486 2.556 2.448 2.462 65,843,508 +0.02(+1.00%)
Sep 08, 2015 2.451 2.469 2.415 2.437 28,821,060 +0.05(+2.19%)
Sep 04, 2015 2.472 2.385 2.385 2.385 44,047,304 -0.16(-6.16%)
Sep 03, 2015 2.409 2.545 2.399 2.542 100,653,392 +0.09(+3.84%)
Sep 02, 2015 2.448 2.462 2.388 2.448 61,113,792 +0.01(+0.43%)
Sep 01, 2015 2.458 2.500 2.411 2.437 54,407,024 -0.11(-4.35%)
Aug 31, 2015 2.485 2.548 2.468 2.548 57,840,688 -0.11(-4.06%)
Aug 28, 2015 2.729 2.778 2.628 2.656 56,076,444 -0.10(-3.54%)
Aug 27, 2015 2.698 2.809 2.698 2.753 72,135,400 +0.13(+4.91%)
Aug 26, 2015 2.499 2.628 2.454 2.624 65,134,476 +0.16(+6.50%)
Aug 25, 2015 2.614 2.628 2.461 2.464 92,132,584 -0.05(-1.80%)
Aug 24, 2015 2.437 2.593 2.388 2.510 77,080,880 -0.09(-3.48%)
Aug 21, 2015 2.572 2.645 2.558 2.600 68,531,920 -0.04(-1.45%)
Aug 20, 2015 2.590 2.668 2.562 2.638 60,501,084 +0.03(+1.34%)
Aug 19, 2015 2.635 2.645 2.562 2.604 54,972,276 -0.09(-3.23%)
Aug 18, 2015 2.607 2.762 2.553 2.691 95,716,208 +0.06(+2.38%)
Aug 17, 2015 2.638 2.720 2.618 2.628 47,063,408 -0.02(-0.92%)
Aug 14, 2015 2.628 2.673 2.618 2.652 91,157,496 +0.03(+1.33%)
Aug 13, 2015 2.711 2.715 2.611 2.618 124,025,384 -0.12(-4.33%)
Aug 12, 2015 2.774 2.774 2.712 2.736 53,968,964 -0.06(-1.98%)
Aug 11, 2015 2.805 2.829 2.746 2.791 40,256,428 -0.07(-2.30%)
Aug 10, 2015 2.784 2.864 2.757 2.857 47,227,008 +0.10(+3.77%)
Aug 07, 2015 2.798 2.831 2.750 2.753 47,215,628 -0.07(-2.33%)
Aug 06, 2015 2.836 2.864 2.802 2.819 40,548,064 -0.06(-1.93%)
Aug 05, 2015 2.926 2.933 2.850 2.874 47,148,064 -0.03(-0.95%)
Aug 04, 2015 2.933 2.964 2.853 2.902 49,352,132 -0.08(-2.56%)
Aug 03, 2015 2.981 3.009 2.954 2.978 28,500,248 -0.02(-0.78%)
Jul 31, 2015 3.039 3.058 2.991 3.001 26,478,934 +0.02(+0.70%)
Jul 30, 2015 3.043 3.057 2.953 2.981 20,774,222 -0.06(-2.05%)
Jul 29, 2015 3.012 3.081 2.984 3.043 37,749,552 +0.04(+1.27%)
Jul 28, 2015 3.001 3.015 2.860 3.005 79,766,544 +0.07(+2.48%)
Jul 27, 2015 2.984 3.005 2.925 2.932 38,241,164 -0.04(-1.28%)
Jul 24, 2015 2.994 2.994 2.911 2.970 55,032,800 -0.07(-2.16%)
Jul 23, 2015 3.150 3.174 3.019 3.036 52,612,904 -0.20(-6.10%)
Jul 22, 2015 3.271 3.281 3.198 3.233 43,968,856 -0.10(-2.91%)
Jul 21, 2015 3.330 3.378 3.318 3.330 41,335,484 +0.00(+0.10%)
Jul 20, 2015 3.337 3.357 3.302 3.326 23,889,784 -0.04(-1.23%)
Jul 17, 2015 3.413 3.416 3.344 3.368 34,526,972 -0.05(-1.42%)
Jul 16, 2015 3.454 3.454 3.394 3.416 20,555,852 -0.02(-0.50%)
Jul 15, 2015 3.461 3.482 3.409 3.434 36,993,836 -0.06(-1.68%)
Jul 14, 2015 3.499 3.520 3.458 3.492 24,792,956 -0.35(-9.17%)
Jul 13, 2015 3.800 3.855 3.772 3.845 22,871,838 +0.08(+2.11%)
Jul 10, 2015 3.714 3.779 3.662 3.765 26,349,902 +0.12(+3.22%)
Jul 09, 2015 3.631 3.696 3.606 3.648 31,370,464 +0.07(+1.93%)
Jul 08, 2015 3.627 3.634 3.572 3.579 33,735,632 -0.11(-3.00%)
Jul 07, 2015 3.662 3.693 3.586 3.689 31,735,544 -0.02(-0.65%)
Jul 06, 2015 3.731 3.779 3.693 3.714 27,572,954 -0.16(-4.11%)
Jul 02, 2015 3.804 3.873 3.873 3.873 23,938,072 +0.11(+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.