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

6.730 +0.010 (+0.15%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.121 5.199 5.089 5.143 37,957,312 -0.02(-0.30%)
Apr 29, 2014 5.165 5.287 5.136 5.158 48,350,764 -0.02(-0.30%)
Apr 28, 2014 5.124 5.187 5.095 5.174 28,907,236 +0.03(+0.49%)
Apr 25, 2014 5.111 5.163 5.061 5.149 71,351,888 -0.02(-0.36%)
Apr 24, 2014 5.045 5.177 5.017 5.168 40,508,408 +0.14(+2.88%)
Apr 23, 2014 4.985 5.045 4.938 5.023 34,719,072 +0.02(+0.38%)
Apr 22, 2014 4.907 5.014 4.879 5.004 28,681,590 +0.03(+0.57%)
Apr 21, 2014 4.951 4.998 4.901 4.976 21,452,552 +0.02(+0.44%)
Apr 17, 2014 4.822 4.954 4.954 4.954 57,160,592 +0.11(+2.27%)
Apr 16, 2014 4.813 4.857 4.775 4.844 29,048,658 +0.07(+1.51%)
Apr 15, 2014 4.879 4.888 4.704 4.772 68,271,032 -0.15(-3.00%)
Apr 14, 2014 4.957 4.957 4.888 4.919 28,884,474 -0.07(-1.39%)
Apr 11, 2014 4.847 4.989 4.819 4.989 44,896,412 +0.09(+1.86%)
Apr 10, 2014 4.885 4.932 4.853 4.897 34,086,992 +0.03(+0.71%)
Apr 09, 2014 4.838 4.894 4.775 4.863 50,282,044 -0.03(-0.64%)
Apr 08, 2014 5.083 5.155 4.890 4.894 107,463,920 -0.07(-1.46%)
Apr 07, 2014 4.819 4.970 4.813 4.967 48,484,948 +0.18(+3.81%)
Apr 04, 2014 4.923 4.970 4.765 4.784 49,123,064 +0.02(+0.33%)
Apr 03, 2014 4.835 4.835 4.728 4.769 44,652,196 -0.09(-1.88%)
Apr 02, 2014 4.706 4.866 4.687 4.860 44,930,588 +0.15(+3.14%)
Apr 01, 2014 4.718 4.743 4.659 4.712 42,579,540 +0.04(+0.87%)
Mar 31, 2014 4.594 4.699 4.594 4.671 44,507,956 +0.08(+1.64%)
Mar 28, 2014 4.621 4.662 4.589 4.596 45,048,980 -0.01(-0.20%)
Mar 27, 2014 4.548 4.652 4.545 4.605 91,479,720 +0.15(+3.46%)
Mar 26, 2014 4.401 4.512 4.401 4.451 44,628,756 +0.04(+1.00%)
Mar 25, 2014 4.338 4.464 4.338 4.407 58,835,380 +0.05(+1.08%)
Mar 24, 2014 4.250 4.385 4.229 4.360 71,735,280 +0.16(+3.74%)
Mar 21, 2014 4.181 4.310 4.181 4.203 66,142,816 -0.02(-0.37%)
Mar 20, 2014 4.077 4.228 4.027 4.218 52,256,352 +0.14(+3.55%)
Mar 19, 2014 4.071 4.149 4.042 4.074 23,075,154 +0.01(+0.15%)
Mar 18, 2014 3.961 4.080 3.948 4.068 37,146,368 +0.09(+2.21%)
Mar 17, 2014 3.926 3.998 3.926 3.980 20,518,688 +0.10(+2.59%)
Mar 14, 2014 3.962 3.964 3.873 3.879 37,573,192 -0.10(-2.60%)
Mar 13, 2014 4.077 4.086 3.967 3.983 22,198,716 -0.07(-1.78%)
Mar 12, 2014 4.042 4.055 3.992 4.055 23,768,996 -0.02(-0.39%)
Mar 11, 2014 4.121 4.156 4.061 4.071 24,778,854 +0.00(+0.08%)
Mar 10, 2014 4.134 4.134 4.002 4.068 29,909,598 -0.07(-1.75%)
Mar 07, 2014 4.244 4.247 4.112 4.140 21,167,316 -0.12(-2.73%)
Mar 06, 2014 4.187 4.291 4.187 4.256 28,874,032 +0.10(+2.42%)
Mar 05, 2014 4.143 4.178 4.077 4.156 32,708,456 +0.03(+0.61%)
Mar 04, 2014 4.121 4.171 4.061 4.130 26,670,550 +0.08(+1.86%)
Mar 03, 2014 4.134 4.137 4.014 4.055 26,297,502 -0.13(-3.15%)
Feb 28, 2014 4.240 4.242 4.152 4.187 26,428,156 -0.07(-1.55%)
Feb 27, 2014 4.156 4.262 4.146 4.253 27,074,412 +0.13(+3.13%)
Feb 26, 2014 4.146 4.156 4.097 4.124 24,712,604 -0.03(-0.61%)
Feb 25, 2014 4.184 4.193 4.140 4.149 21,504,472 -0.01(-0.30%)
Feb 24, 2014 4.171 4.222 4.130 4.162 27,260,102 +0.03(+0.76%)
Feb 21, 2014 4.118 4.156 4.104 4.130 35,812,400 +0.03(+0.77%)
Feb 20, 2014 4.127 4.149 4.027 4.099 31,646,574 +0.06(+1.40%)
Feb 19, 2014 3.973 4.086 3.973 4.042 35,883,680 -0.03(-0.69%)
Feb 18, 2014 4.108 4.146 4.061 4.071 34,968,420 -0.06(-1.45%)
Feb 14, 2014 4.090 4.130 4.130 4.130 28,684,322 +0.02(+0.46%)
Feb 13, 2014 4.011 4.127 4.008 4.112 26,974,480 +0.02(+0.38%)
Feb 12, 2014 4.105 4.160 4.052 4.096 33,145,816 -0.08(-1.81%)
Feb 11, 2014 4.090 4.184 4.080 4.171 43,386,228 +0.02(+0.53%)
Feb 10, 2014 4.165 4.171 4.108 4.149 35,456,880 -0.04(-1.05%)
Feb 07, 2014 4.206 4.262 4.152 4.193 56,299,940 -0.05(-1.11%)
Feb 06, 2014 4.101 4.247 4.097 4.240 51,041,788 +0.17(+4.25%)
Feb 05, 2014 4.039 4.083 3.992 4.068 38,708,848 -0.01(-0.15%)
Feb 04, 2014 4.055 4.130 4.017 4.074 92,658,536 +0.29(+7.64%)
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.