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 (%)
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%)
Jul 01, 2015 3.804 3.810 3.745 3.762 24,953,148 -0.02(-0.64%)
Jun 30, 2015 3.831 3.850 3.776 3.786 37,126,876 +0.03(+0.74%)
Jun 29, 2015 3.759 3.783 3.736 3.759 21,557,716 -0.06(-1.45%)
Jun 26, 2015 3.776 3.855 3.776 3.814 27,483,370 +0.04(+1.01%)
Jun 25, 2015 3.859 3.866 3.755 3.776 35,914,108 -0.11(-2.76%)
Jun 24, 2015 3.900 3.935 3.873 3.883 23,831,998 -0.02(-0.44%)
Jun 23, 2015 3.838 3.911 3.831 3.900 32,633,774 +0.05(+1.35%)
Jun 22, 2015 3.883 3.900 3.831 3.848 29,837,384 +0.04(+1.18%)
Jun 19, 2015 3.831 3.873 3.797 3.804 28,889,746 -0.10(-2.65%)
Jun 18, 2015 3.859 3.942 3.800 3.907 32,412,708 +0.08(+2.08%)
Jun 17, 2015 3.821 3.862 3.750 3.828 38,751,948 -0.02(-0.63%)
Jun 16, 2015 3.745 3.855 3.741 3.852 47,218,668 +0.19(+5.19%)
Jun 15, 2015 3.620 3.669 3.596 3.662 26,670,854 -0.00(-0.09%)
Jun 12, 2015 3.693 3.714 3.645 3.665 28,011,580 -0.05(-1.40%)
Jun 11, 2015 3.724 3.727 3.641 3.717 40,123,224 +0.01(+0.19%)
Jun 10, 2015 3.776 3.807 3.703 3.710 77,266,352 +0.07(+1.80%)
Jun 09, 2015 3.676 3.703 3.641 3.644 63,343,832 -0.01(-0.38%)
Jun 08, 2015 3.665 3.696 3.641 3.658 65,402,820 +0.04(+1.15%)
Jun 05, 2015 3.655 3.686 3.613 3.617 67,694,016 -0.07(-1.78%)
Jun 04, 2015 3.724 3.752 3.672 3.683 28,718,126 -0.05(-1.39%)
Jun 03, 2015 3.814 3.814 3.721 3.734 61,628,696 -0.09(-2.26%)
Jun 02, 2015 3.755 3.838 3.741 3.821 63,568,532 +0.12(+3.37%)
Jun 01, 2015 3.741 3.741 3.683 3.696 68,112,704 -0.00(-0.09%)
May 29, 2015 3.793 3.821 3.689 3.700 69,273,632 -0.15(-3.78%)
May 28, 2015 3.845 3.852 3.769 3.845 32,337,628 -0.05(-1.24%)
May 27, 2015 3.810 3.900 3.765 3.893 63,726,012 +0.07(+1.72%)
May 26, 2015 3.859 3.887 3.804 3.828 43,782,684 -0.11(-2.72%)
May 22, 2015 3.994 3.935 3.935 3.935 34,110,856 -0.14(-3.48%)
May 21, 2015 4.118 4.129 4.039 4.077 38,912,948 -0.11(-2.64%)
May 20, 2015 4.175 4.225 4.156 4.187 29,594,338 -0.02(-0.57%)
May 19, 2015 4.263 4.267 4.172 4.212 35,163,476 -0.07(-1.62%)
May 18, 2015 4.422 4.422 4.269 4.281 56,361,200 -0.18(-4.11%)
May 15, 2015 4.371 4.471 4.353 4.464 30,860,324 +0.08(+1.89%)
May 14, 2015 4.312 4.402 4.300 4.381 26,028,302 +0.09(+2.18%)
May 13, 2015 4.357 4.384 4.263 4.288 19,953,540 -0.04(-1.04%)
May 12, 2015 4.281 4.367 4.277 4.333 28,733,182 +0.03(+0.72%)
May 11, 2015 4.433 4.433 4.293 4.301 20,295,180 -0.10(-2.28%)
May 08, 2015 4.388 4.417 4.295 4.402 35,496,804 +0.09(+2.17%)
May 07, 2015 4.232 4.308 4.191 4.308 26,634,020 +0.06(+1.30%)
May 06, 2015 4.384 4.384 4.215 4.253 38,690,988 -0.11(-2.46%)
May 05, 2015 4.339 4.436 4.308 4.360 34,792,992 -0.01(-0.24%)
May 04, 2015 4.384 4.433 4.357 4.371 35,180,644 -0.09(-1.94%)
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.