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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.410 3.435 3.317 3.326 77,049,768 -0.13(-3.78%)
May 28, 2015 3.457 3.463 3.389 3.457 35,967,604 -0.04(-1.24%)
May 27, 2015 3.426 3.507 3.385 3.500 70,879,408 +0.06(+1.72%)
May 26, 2015 3.469 3.494 3.420 3.441 48,697,396 -0.10(-2.72%)
May 22, 2015 3.591 3.538 3.538 3.538 37,939,884 -0.13(-3.48%)
May 21, 2015 3.703 3.712 3.631 3.665 43,281,020 -0.10(-2.64%)
May 20, 2015 3.754 3.799 3.737 3.765 32,916,372 -0.02(-0.57%)
May 19, 2015 3.833 3.836 3.751 3.787 39,110,660 -0.06(-1.62%)
May 18, 2015 3.976 3.976 3.838 3.849 62,687,880 -0.16(-4.11%)
May 15, 2015 3.930 4.020 3.914 4.013 34,324,468 +0.07(+1.89%)
May 14, 2015 3.877 3.957 3.866 3.939 28,950,040 +0.08(+2.18%)
May 13, 2015 3.917 3.942 3.833 3.855 22,193,372 -0.04(-1.04%)
May 12, 2015 3.849 3.926 3.846 3.895 31,958,552 +0.03(+0.72%)
May 11, 2015 3.985 3.985 3.860 3.867 22,573,364 -0.09(-2.28%)
May 08, 2015 3.945 3.971 3.861 3.957 39,481,408 +0.08(+2.17%)
May 07, 2015 3.805 3.874 3.768 3.874 29,623,754 +0.05(+1.30%)
May 06, 2015 3.942 3.942 3.790 3.824 43,034,148 -0.10(-2.46%)
May 05, 2015 3.902 3.989 3.874 3.920 38,698,592 -0.01(-0.24%)
May 04, 2015 3.942 3.985 3.917 3.930 39,129,760 -0.08(-1.94%)
May 01, 2015 4.013 4.017 3.945 4.007 37,817,664 +0.02(+0.55%)
Apr 30, 2015 4.026 4.026 3.923 3.985 44,995,024 -0.04(-0.93%)
Apr 29, 2015 4.054 4.076 3.998 4.023 31,208,130 -0.07(-1.67%)
Apr 28, 2015 4.144 4.144 4.076 4.091 32,977,728 +0.02(+0.61%)
Apr 27, 2015 4.113 4.135 4.063 4.066 49,152,532 -0.06(-1.51%)
Apr 24, 2015 3.957 4.128 3.954 4.128 101,147,160 +0.19(+4.73%)
Apr 23, 2015 3.759 3.948 3.745 3.942 60,482,640 +0.14(+3.68%)
Apr 22, 2015 3.693 3.832 3.681 3.802 53,702,316 +0.11(+2.95%)
Apr 21, 2015 3.653 3.720 3.647 3.693 23,907,192 +0.04(+1.02%)
Apr 20, 2015 3.737 3.737 3.647 3.656 53,049,460 -0.07(-1.75%)
Apr 17, 2015 3.731 3.749 3.699 3.721 33,558,892 -0.09(-2.44%)
Apr 16, 2015 3.799 3.839 3.754 3.814 25,237,586 +0.02(+0.66%)
Apr 15, 2015 3.731 3.808 3.690 3.790 27,745,316 +0.07(+2.01%)
Apr 14, 2015 3.684 3.734 3.628 3.715 33,184,532 +0.07(+1.96%)
Apr 13, 2015 3.718 3.749 3.628 3.643 34,066,944 -0.10(-2.58%)
Apr 10, 2015 3.681 3.746 3.662 3.740 33,507,806 +0.03(+0.75%)
Apr 09, 2015 3.759 3.771 3.681 3.712 60,681,288 -0.09(-2.29%)
Apr 08, 2015 3.790 3.849 3.777 3.799 61,218,860 +0.12(+3.21%)
Apr 07, 2015 3.703 3.715 3.664 3.681 32,998,614 -0.03(-0.92%)
Apr 06, 2015 3.731 3.746 3.696 3.715 53,241,520 +0.06(+1.53%)
Apr 02, 2015 3.609 3.659 3.659 3.659 60,994,536 +0.10(+2.79%)
Apr 01, 2015 3.510 3.616 3.507 3.560 61,347,220 +0.12(+3.53%)
Mar 31, 2015 3.354 3.446 3.342 3.438 51,718,420 +0.09(+2.60%)
Mar 30, 2015 3.255 3.367 3.242 3.351 38,615,804 +0.10(+3.06%)
Mar 27, 2015 3.280 3.288 3.218 3.252 38,594,056 -0.09(-2.61%)
Mar 26, 2015 3.426 3.435 3.317 3.339 33,727,540 -0.11(-3.07%)
Mar 25, 2015 3.538 3.569 3.423 3.445 46,033,552 -0.06(-1.77%)
Mar 24, 2015 3.563 3.566 3.460 3.507 33,447,554 +0.00(+0.09%)
Mar 23, 2015 3.460 3.513 3.443 3.504 25,476,796 +0.06(+1.62%)
Mar 20, 2015 3.435 3.491 3.429 3.448 39,431,928 +0.11(+3.16%)
Mar 19, 2015 3.395 3.404 3.302 3.342 30,986,160 -0.12(-3.41%)
Mar 18, 2015 3.286 3.485 3.283 3.460 63,451,540 +0.14(+4.12%)
Mar 17, 2015 3.205 3.330 3.190 3.323 38,011,228 +0.09(+2.89%)
Mar 16, 2015 3.261 3.298 3.204 3.230 28,175,416 +0.00(+0.00%)
Mar 13, 2015 3.221 3.244 3.146 3.230 62,036,300 -0.12(-3.62%)
Mar 12, 2015 3.401 3.426 3.314 3.351 46,025,904 +0.01(+0.28%)
Mar 11, 2015 3.267 3.370 3.255 3.342 53,813,336 +0.08(+2.38%)
Mar 10, 2015 3.376 3.376 3.249 3.264 159,745,616 -0.11(-3.23%)
Mar 09, 2015 3.473 3.491 3.326 3.373 92,984,480 -0.15(-4.32%)
Mar 06, 2015 3.634 3.654 3.519 3.525 124,532,752 -0.17(-4.55%)
Mar 05, 2015 3.752 3.774 3.681 3.693 54,826,728 -0.12(-3.18%)
Mar 04, 2015 3.771 3.814 3.731 3.814 77,576,400 -0.08(-2.08%)
Mar 03, 2015 3.864 3.902 3.852 3.895 48,205,156 +0.00(+0.00%)
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.