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 (%)
Feb 27, 2015 3.995 4.088 3.942 3.973 50,034,092 +0.02(+0.55%)
Feb 26, 2015 3.917 3.976 3.905 3.951 22,359,858 -0.01(-0.24%)
Feb 25, 2015 3.914 3.970 3.884 3.961 30,982,878 -0.07(-1.62%)
Feb 24, 2015 3.902 4.029 3.844 4.026 24,532,456 +0.13(+3.27%)
Feb 23, 2015 3.889 3.936 3.842 3.898 27,499,874 +0.02(+0.56%)
Feb 20, 2015 3.836 3.886 3.811 3.877 19,948,044 +0.00(+0.08%)
Feb 19, 2015 3.877 3.914 3.836 3.874 18,170,150 -0.04(-1.11%)
Feb 18, 2015 3.973 3.982 3.883 3.917 26,938,162 -0.06(-1.49%)
Feb 17, 2015 3.911 3.985 3.883 3.976 17,419,004 +0.05(+1.27%)
Feb 13, 2015 3.805 3.926 3.926 3.926 88,067,480 +0.14(+3.78%)
Feb 12, 2015 3.718 3.805 3.712 3.783 73,862,144 +0.15(+4.02%)
Feb 11, 2015 3.634 3.650 3.574 3.637 40,629,768 -0.17(-4.57%)
Feb 10, 2015 3.867 3.884 3.796 3.811 74,461,472 -0.14(-3.62%)
Feb 09, 2015 3.905 3.961 3.895 3.954 41,089,816 +0.07(+1.84%)
Feb 06, 2015 3.923 3.945 3.883 3.883 118,746,688 -0.12(-3.10%)
Feb 05, 2015 3.976 4.051 3.948 4.007 54,256,636 -0.02(-0.39%)
Feb 04, 2015 3.864 4.052 3.846 4.023 72,645,912 +0.10(+2.45%)
Feb 03, 2015 3.942 3.967 3.905 3.926 31,296,954 +0.08(+2.02%)
Feb 02, 2015 3.743 3.855 3.734 3.849 26,764,906 +0.08(+2.15%)
Jan 30, 2015 3.768 3.821 3.745 3.768 37,965,576 -0.18(-4.57%)
Jan 29, 2015 3.985 3.995 3.883 3.948 35,081,096 -0.05(-1.24%)
Jan 28, 2015 4.091 4.091 3.992 3.998 28,398,614 -0.15(-3.53%)
Jan 27, 2015 4.054 4.163 4.045 4.144 23,358,660 +0.02(+0.60%)
Jan 26, 2015 4.045 4.133 4.026 4.119 24,337,434 +0.02(+0.61%)
Jan 23, 2015 4.122 4.125 4.045 4.094 25,609,624 -0.11(-2.66%)
Jan 22, 2015 4.181 4.247 4.119 4.206 34,985,336 +0.05(+1.27%)
Jan 21, 2015 3.998 4.172 3.965 4.153 44,276,244 +0.18(+4.62%)
Jan 20, 2015 3.967 3.982 3.902 3.970 33,691,764 -0.14(-3.40%)
Jan 16, 2015 4.001 4.113 3.967 4.110 67,923,448 +0.16(+4.18%)
Jan 15, 2015 4.125 4.147 3.939 3.945 40,502,932 -0.13(-3.28%)
Jan 14, 2015 4.045 4.113 4.017 4.079 46,263,388 +0.08(+1.94%)
Jan 13, 2015 4.063 4.066 3.939 4.001 34,279,496 +0.05(+1.18%)
Jan 12, 2015 3.951 3.998 3.920 3.954 34,355,232 -0.13(-3.27%)
Jan 09, 2015 4.166 4.203 4.066 4.088 25,177,684 -0.10(-2.45%)
Jan 08, 2015 4.116 4.240 4.097 4.191 48,481,712 +0.09(+2.28%)
Jan 07, 2015 4.138 4.178 4.080 4.097 27,017,258 +0.11(+2.81%)
Jan 06, 2015 3.917 4.020 3.858 3.985 46,564,300 +0.12(+3.22%)
Jan 05, 2015 3.799 3.902 3.777 3.861 24,899,120 -0.05(-1.19%)
Jan 02, 2015 3.985 3.985 3.867 3.908 23,524,962 -0.14(-3.38%)
Dec 31, 2014 4.032 4.045 4.045 4.045 17,691,146 -0.01(-0.23%)
Dec 30, 2014 4.066 4.085 4.004 4.054 22,730,070 +0.03(+0.70%)
Dec 29, 2014 4.001 4.051 3.968 4.026 19,013,242 +0.02(+0.54%)
Dec 26, 2014 4.063 4.088 3.992 4.004 11,691,381 -0.07(-1.68%)
Dec 24, 2014 4.032 4.073 4.073 4.073 7,796,289 +0.07(+1.63%)
Dec 23, 2014 4.020 4.048 3.945 4.007 25,415,626 -0.07(-1.68%)
Dec 22, 2014 4.035 4.088 3.976 4.076 29,937,362 +0.09(+2.26%)
Dec 19, 2014 4.038 4.069 3.979 3.985 46,831,176 +0.02(+0.55%)
Dec 18, 2014 4.057 4.108 3.933 3.964 38,311,344 +0.02(+0.63%)
Dec 17, 2014 3.824 4.054 3.821 3.939 64,349,980 +0.22(+6.03%)
Dec 16, 2014 3.696 3.771 3.612 3.715 58,126,368 -0.07(-1.81%)
Dec 15, 2014 3.942 3.942 3.731 3.783 74,218,896 -0.14(-3.57%)
Dec 12, 2014 4.091 4.104 3.920 3.923 49,678,448 -0.19(-4.61%)
Dec 11, 2014 4.122 4.194 4.076 4.113 29,988,674 -0.04(-0.90%)
Dec 10, 2014 4.234 4.236 4.126 4.150 24,714,424 -0.11(-2.55%)
Dec 09, 2014 4.250 4.302 4.203 4.259 42,993,196 +0.02(+0.44%)
Dec 08, 2014 4.405 4.408 4.180 4.240 31,118,114 -0.17(-3.94%)
Dec 05, 2014 4.352 4.447 4.312 4.414 20,893,756 +0.05(+1.07%)
Dec 04, 2014 4.386 4.408 4.315 4.368 37,829,612 -0.06(-1.33%)
Dec 03, 2014 4.455 4.511 4.427 4.427 19,968,674 +0.02(+0.35%)
Dec 02, 2014 4.427 4.458 4.362 4.411 29,561,334 -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.