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 (%)
Nov 30, 2015 2.477 2.505 2.453 2.466 85,780,928 -0.05(-1.80%)
Nov 27, 2015 2.606 2.606 2.508 2.512 25,376,028 -0.05(-2.04%)
Nov 25, 2015 2.588 2.564 2.564 2.564 60,049,580 -0.18(-6.60%)
Nov 24, 2015 2.682 2.756 2.679 2.745 29,323,022 +0.03(+1.03%)
Nov 23, 2015 2.745 2.773 2.703 2.717 43,032,720 -0.11(-3.94%)
Nov 20, 2015 2.790 2.864 2.777 2.829 36,831,128 +0.04(+1.37%)
Nov 19, 2015 2.658 2.797 2.634 2.790 73,101,448 +0.12(+4.57%)
Nov 18, 2015 2.616 2.669 2.599 2.669 47,704,904 +0.08(+3.23%)
Nov 17, 2015 2.613 2.655 2.574 2.585 28,324,294 -0.00(-0.13%)
Nov 16, 2015 2.512 2.592 2.494 2.588 36,224,220 +0.10(+4.06%)
Nov 13, 2015 2.564 2.581 2.477 2.487 46,575,400 -0.08(-2.99%)
Nov 12, 2015 2.564 2.616 2.543 2.564 42,814,956 -0.08(-2.90%)
Nov 11, 2015 2.620 2.649 2.564 2.641 82,306,832 +0.09(+3.41%)
Nov 10, 2015 2.473 2.597 2.449 2.554 55,533,592 +0.04(+1.52%)
Nov 09, 2015 2.533 2.561 2.477 2.515 79,022,968 -0.09(-3.60%)
Nov 06, 2015 2.540 2.620 2.515 2.609 58,613,832 -0.02(-0.79%)
Nov 05, 2015 2.571 2.634 2.569 2.630 36,260,432 +0.05(+1.89%)
Nov 04, 2015 2.602 2.635 2.547 2.581 57,778,960 -0.02(-0.80%)
Nov 03, 2015 2.460 2.609 2.456 2.602 88,525,376 +0.13(+5.24%)
Nov 02, 2015 2.421 2.480 2.375 2.473 49,266,040 +0.09(+3.65%)
Oct 30, 2015 2.344 2.393 2.330 2.386 57,294,100 +0.06(+2.55%)
Oct 29, 2015 2.347 2.393 2.320 2.326 68,792,984 -0.04(-1.76%)
Oct 28, 2015 2.365 2.459 2.330 2.368 109,234,808 +0.02(+1.04%)
Oct 27, 2015 2.340 2.368 2.320 2.344 39,615,060 -0.00(-0.15%)
Oct 26, 2015 2.424 2.431 2.342 2.347 37,118,808 -0.06(-2.46%)
Oct 23, 2015 2.455 2.490 2.400 2.407 45,948,148 +0.00(+0.14%)
Oct 22, 2015 2.393 2.417 2.344 2.403 68,273,192 +0.08(+3.29%)
Oct 21, 2015 2.358 2.361 2.309 2.326 53,708,212 -0.04(-1.76%)
Oct 20, 2015 2.452 2.473 2.361 2.368 40,237,020 -0.08(-3.13%)
Oct 19, 2015 2.424 2.462 2.379 2.445 41,687,368 -0.02(-0.85%)
Oct 16, 2015 2.452 2.483 2.403 2.466 49,705,184 -0.01(-0.56%)
Oct 15, 2015 2.522 2.525 2.414 2.480 54,797,732 -0.03(-1.39%)
Oct 14, 2015 2.476 2.546 2.476 2.515 59,113,132 +0.02(+0.70%)
Oct 13, 2015 2.546 2.549 2.476 2.497 79,058,816 -0.16(-5.91%)
Oct 12, 2015 2.689 2.734 2.647 2.654 25,321,372 -0.05(-1.93%)
Oct 09, 2015 2.758 2.765 2.664 2.706 80,890,136 +0.01(+0.26%)
Oct 08, 2015 2.633 2.727 2.626 2.699 69,748,448 +0.05(+1.71%)
Oct 07, 2015 2.675 2.765 2.581 2.654 77,820,520 +0.05(+2.01%)
Oct 06, 2015 2.546 2.616 2.543 2.602 68,927,648 +0.06(+2.33%)
Oct 05, 2015 2.497 2.563 2.497 2.542 60,382,048 +0.09(+3.69%)
Oct 02, 2015 2.292 2.452 2.285 2.452 61,224,660 +0.12(+5.23%)
Oct 01, 2015 2.309 2.337 2.281 2.330 41,596,128 +0.03(+1.09%)
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%)
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.