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 (%)
Apr 30, 2015 4.478 4.478 4.364 4.433 40,453,968 -0.04(-0.93%)
Apr 29, 2015 4.509 4.533 4.447 4.474 28,058,496 -0.08(-1.67%)
Apr 28, 2015 4.609 4.609 4.533 4.550 29,649,500 +0.03(+0.61%)
Apr 27, 2015 4.575 4.599 4.519 4.523 44,191,888 -0.07(-1.51%)
Apr 24, 2015 4.402 4.592 4.398 4.592 90,939,032 +0.21(+4.73%)
Apr 23, 2015 4.180 4.391 4.165 4.384 54,378,520 +0.16(+3.68%)
Apr 22, 2015 4.108 4.262 4.094 4.229 48,282,488 +0.12(+2.95%)
Apr 21, 2015 4.063 4.137 4.056 4.108 21,494,394 +0.04(+1.02%)
Apr 20, 2015 4.156 4.156 4.056 4.066 47,695,520 -0.07(-1.75%)
Apr 17, 2015 4.149 4.170 4.115 4.139 30,172,012 -0.10(-2.45%)
Apr 16, 2015 4.225 4.270 4.175 4.243 22,690,520 +0.03(+0.66%)
Apr 15, 2015 4.149 4.236 4.104 4.215 24,945,162 +0.08(+2.01%)
Apr 14, 2015 4.097 4.153 4.035 4.132 29,835,432 +0.08(+1.96%)
Apr 13, 2015 4.135 4.170 4.035 4.052 30,628,788 -0.11(-2.58%)
Apr 10, 2015 4.094 4.167 4.073 4.160 30,126,080 +0.03(+0.75%)
Apr 09, 2015 4.180 4.194 4.094 4.129 54,557,120 -0.10(-2.29%)
Apr 08, 2015 4.215 4.281 4.201 4.225 55,040,440 +0.13(+3.21%)
Apr 07, 2015 4.118 4.132 4.075 4.094 29,668,278 -0.04(-0.92%)
Apr 06, 2015 4.149 4.167 4.111 4.132 47,868,196 +0.06(+1.53%)
Apr 02, 2015 4.014 4.070 4.070 4.070 54,838,752 +0.11(+2.79%)
Apr 01, 2015 3.904 4.021 3.900 3.959 55,155,844 +0.13(+3.53%)
Mar 31, 2015 3.731 3.833 3.717 3.824 46,498,816 +0.10(+2.60%)
Mar 30, 2015 3.620 3.745 3.606 3.727 34,718,564 +0.11(+3.06%)
Mar 27, 2015 3.648 3.657 3.579 3.617 34,699,008 -0.10(-2.61%)
Mar 26, 2015 3.810 3.821 3.689 3.714 30,323,640 -0.12(-3.07%)
Mar 25, 2015 3.935 3.970 3.807 3.831 41,387,684 -0.07(-1.77%)
Mar 24, 2015 3.963 3.966 3.848 3.900 30,071,910 +0.00(+0.09%)
Mar 23, 2015 3.848 3.907 3.829 3.897 22,905,588 +0.06(+1.62%)
Mar 20, 2015 3.821 3.883 3.814 3.835 35,452,320 +0.12(+3.16%)
Mar 19, 2015 3.776 3.786 3.672 3.717 27,858,928 -0.13(-3.41%)
Mar 18, 2015 3.655 3.876 3.651 3.848 57,047,788 +0.15(+4.12%)
Mar 17, 2015 3.565 3.703 3.548 3.696 34,175,004 +0.10(+2.89%)
Mar 16, 2015 3.627 3.669 3.563 3.593 25,331,856 +0.00(+0.00%)
Mar 13, 2015 3.582 3.608 3.499 3.593 55,775,380 -0.13(-3.62%)
Mar 12, 2015 3.783 3.810 3.686 3.727 41,380,808 +0.01(+0.28%)
Mar 11, 2015 3.634 3.748 3.620 3.717 48,382,304 +0.09(+2.38%)
Mar 10, 2015 3.755 3.755 3.613 3.631 143,623,536 -0.12(-3.23%)
Mar 09, 2015 3.862 3.883 3.700 3.752 83,600,160 -0.17(-4.32%)
Mar 06, 2015 4.042 4.065 3.914 3.921 111,964,472 -0.19(-4.55%)
Mar 05, 2015 4.174 4.198 4.094 4.108 49,293,424 -0.13(-3.18%)
Mar 04, 2015 4.194 4.243 4.149 4.243 69,747,120 -0.09(-2.07%)
Mar 03, 2015 4.298 4.339 4.284 4.333 43,340,124 +0.00(+0.00%)
Mar 02, 2015 4.381 4.388 4.298 4.333 31,021,604 -0.09(-1.96%)
Feb 27, 2015 4.443 4.547 4.384 4.419 44,984,476 +0.02(+0.55%)
Feb 26, 2015 4.357 4.422 4.343 4.395 20,103,224 -0.01(-0.24%)
Feb 25, 2015 4.353 4.416 4.320 4.405 27,855,978 -0.07(-1.62%)
Feb 24, 2015 4.339 4.481 4.276 4.478 22,056,554 +0.14(+3.27%)
Feb 23, 2015 4.326 4.378 4.274 4.336 24,724,490 +0.02(+0.56%)
Feb 20, 2015 4.267 4.322 4.239 4.312 17,934,816 +0.00(+0.08%)
Feb 19, 2015 4.312 4.353 4.267 4.308 16,336,355 -0.05(-1.11%)
Feb 18, 2015 4.419 4.429 4.319 4.357 24,219,468 -0.07(-1.49%)
Feb 17, 2015 4.350 4.433 4.319 4.422 15,661,018 +0.06(+1.27%)
Feb 13, 2015 4.232 4.367 4.367 4.367 79,179,400 +0.16(+3.78%)
Feb 12, 2015 4.135 4.232 4.129 4.208 66,407,716 +0.16(+4.02%)
Feb 11, 2015 4.042 4.059 3.975 4.046 36,529,268 -0.19(-4.57%)
Feb 10, 2015 4.301 4.320 4.222 4.239 66,946,556 -0.16(-3.62%)
Feb 09, 2015 4.343 4.405 4.333 4.398 36,942,888 +0.08(+1.84%)
Feb 06, 2015 4.364 4.388 4.319 4.319 106,762,360 -0.14(-3.10%)
Feb 05, 2015 4.422 4.505 4.391 4.457 48,780,864 -0.02(-0.39%)
Feb 04, 2015 4.298 4.507 4.277 4.474 65,314,232 +0.11(+2.45%)
Feb 03, 2015 4.384 4.412 4.343 4.367 28,138,354 +0.09(+2.02%)
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.