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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.485 4.499 4.499 4.499 15,905,812 -0.01(-0.23%)
Dec 30, 2014 4.523 4.543 4.454 4.509 20,436,224 +0.03(+0.69%)
Dec 29, 2014 4.450 4.505 4.413 4.478 17,094,484 +0.02(+0.54%)
Dec 26, 2014 4.519 4.547 4.440 4.454 10,511,524 -0.08(-1.68%)
Dec 24, 2014 4.485 4.530 4.530 4.530 7,009,512 +0.07(+1.63%)
Dec 23, 2014 4.471 4.502 4.388 4.457 22,850,762 -0.08(-1.68%)
Dec 22, 2014 4.488 4.547 4.422 4.533 26,916,178 +0.10(+2.26%)
Dec 19, 2014 4.492 4.526 4.426 4.433 42,105,120 +0.02(+0.55%)
Dec 18, 2014 4.512 4.569 4.374 4.409 34,445,084 +0.03(+0.63%)
Dec 17, 2014 4.253 4.509 4.250 4.381 57,855,984 +0.25(+6.02%)
Dec 16, 2014 4.111 4.194 4.018 4.132 52,260,440 -0.08(-1.81%)
Dec 15, 2014 4.384 4.384 4.149 4.208 66,728,960 -0.16(-3.57%)
Dec 12, 2014 4.550 4.564 4.360 4.364 44,665,056 -0.21(-4.61%)
Dec 11, 2014 4.585 4.664 4.533 4.575 26,962,312 -0.04(-0.90%)
Dec 10, 2014 4.709 4.711 4.589 4.616 22,220,322 -0.12(-2.55%)
Dec 09, 2014 4.727 4.785 4.675 4.737 38,654,456 +0.02(+0.44%)
Dec 08, 2014 4.900 4.903 4.649 4.716 27,977,774 -0.19(-3.94%)
Dec 05, 2014 4.841 4.946 4.796 4.910 18,785,224 +0.05(+1.07%)
Dec 04, 2014 4.879 4.903 4.799 4.858 34,011,968 -0.07(-1.33%)
Dec 03, 2014 4.955 5.017 4.924 4.924 17,953,500 +0.02(+0.35%)
Dec 02, 2014 4.924 4.958 4.851 4.907 26,578,098 -0.07(-1.46%)
Dec 01, 2014 5.059 5.059 4.858 4.979 39,265,248 -0.23(-4.38%)
Nov 28, 2014 5.263 5.283 5.152 5.207 20,736,568 -0.22(-4.08%)
Nov 26, 2014 5.436 5.429 5.429 5.429 19,957,314 +0.05(+0.96%)
Nov 25, 2014 5.446 5.453 5.311 5.377 29,465,252 +0.05(+0.91%)
Nov 24, 2014 5.356 5.446 5.283 5.328 49,167,104 -0.24(-4.35%)
Nov 21, 2014 5.197 5.582 5.197 5.570 80,004,400 +0.47(+9.15%)
Nov 20, 2014 5.263 5.287 5.000 5.104 44,170,932 +0.02(+0.34%)
Nov 19, 2014 4.934 5.097 4.888 5.086 50,411,896 +0.25(+5.07%)
Nov 18, 2014 4.640 4.858 4.626 4.841 32,980,484 +0.21(+4.63%)
Nov 17, 2014 4.747 4.751 4.606 4.626 20,251,910 -0.09(-1.98%)
Nov 14, 2014 4.561 4.730 4.561 4.720 40,672,508 +0.02(+0.44%)
Nov 13, 2014 4.872 4.889 4.671 4.699 34,700,844 -0.19(-3.89%)
Nov 12, 2014 4.920 5.045 4.865 4.889 23,109,816 +0.02(+0.35%)
Nov 11, 2014 4.879 4.927 4.789 4.872 16,122,821 -0.01(-0.14%)
Nov 10, 2014 4.962 4.984 4.862 4.879 23,440,186 +0.00(+0.07%)
Nov 07, 2014 4.827 4.882 4.785 4.875 25,962,682 +0.09(+1.88%)
Nov 06, 2014 4.903 4.938 4.754 4.785 30,491,920 -0.26(-5.14%)
Nov 05, 2014 5.117 5.142 5.038 5.045 29,966,168 -0.08(-1.62%)
Nov 04, 2014 5.111 5.152 5.003 5.128 49,251,380 +0.09(+1.78%)
Nov 03, 2014 5.024 5.083 4.927 5.038 31,007,380 -0.07(-1.29%)
Oct 31, 2014 5.079 5.166 5.031 5.104 65,286,756 +0.00(+0.07%)
Oct 30, 2014 4.986 5.128 4.969 5.100 54,359,356 +0.47(+10.07%)
Oct 29, 2014 4.827 4.844 4.588 4.633 42,152,280 -0.10(-2.12%)
Oct 28, 2014 4.609 4.744 4.575 4.734 53,713,556 +0.29(+6.45%)
Oct 27, 2014 4.312 4.464 4.664 4.447 120,283,672 -0.22(-4.67%)
Oct 24, 2014 4.550 4.791 4.530 4.664 61,463,392 +0.18(+4.09%)
Oct 23, 2014 4.533 4.613 4.395 4.481 84,919,112 -0.20(-4.28%)
Oct 22, 2014 4.744 4.810 4.647 4.682 39,914,028 -0.05(-1.10%)
Oct 21, 2014 4.685 4.765 4.647 4.734 64,860,580 -0.28(-5.59%)
Oct 20, 2014 5.045 5.097 4.983 5.014 40,029,356 -0.20(-3.78%)
Oct 17, 2014 5.079 5.228 5.028 5.211 41,758,676 +0.22(+4.36%)
Oct 16, 2014 4.938 5.138 4.934 4.993 40,950,392 -0.20(-3.86%)
Oct 15, 2014 5.277 5.290 4.927 5.194 74,736,520 -0.34(-6.13%)
Oct 14, 2014 5.404 5.606 5.356 5.532 47,215,024 +0.07(+1.27%)
Oct 13, 2014 5.297 5.576 5.283 5.463 45,548,468 +0.44(+8.74%)
Oct 10, 2014 5.187 5.197 5.014 5.024 46,089,120 -0.30(-5.65%)
Oct 09, 2014 5.342 5.391 5.266 5.325 48,067,820 +0.07(+1.32%)
Oct 08, 2014 5.346 5.346 5.079 5.256 70,457,016 -0.02(-0.33%)
Oct 07, 2014 5.356 5.356 5.194 5.273 95,680,392 +0.08(+1.60%)
Oct 06, 2014 5.508 5.532 5.183 5.190 119,611,520 +0.32(+6.53%)
Oct 03, 2014 4.737 4.879 4.709 4.872 58,060,952 +0.14(+2.92%)
Oct 02, 2014 4.692 4.798 4.543 4.734 75,204,000 +0.15(+3.32%)
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.