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

6.940 +0.004 (+0.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.732 4.750 4.632 4.682 23,064,128 -0.20(-4.08%)
Nov 26, 2014 4.887 4.881 4.881 4.881 22,197,406 +0.05(+0.96%)
Nov 25, 2014 4.896 4.903 4.775 4.834 32,772,554 +0.04(+0.91%)
Nov 24, 2014 4.816 4.896 4.750 4.791 54,685,824 -0.22(-4.35%)
Nov 21, 2014 4.673 5.019 4.673 5.008 88,984,424 +0.42(+9.15%)
Nov 20, 2014 4.732 4.753 4.495 4.589 49,128,864 +0.02(+0.34%)
Nov 19, 2014 4.436 4.582 4.394 4.573 56,070,340 +0.22(+5.07%)
Nov 18, 2014 4.172 4.368 4.160 4.352 36,682,352 +0.19(+4.63%)
Nov 17, 2014 4.268 4.271 4.141 4.160 22,525,068 -0.08(-1.98%)
Nov 14, 2014 4.100 4.253 4.100 4.243 45,237,760 +0.02(+0.44%)
Nov 13, 2014 4.380 4.396 4.200 4.225 38,595,812 -0.17(-3.89%)
Nov 12, 2014 4.424 4.536 4.374 4.396 25,703,758 +0.02(+0.35%)
Nov 11, 2014 4.386 4.430 4.306 4.380 17,932,514 -0.01(-0.14%)
Nov 10, 2014 4.461 4.481 4.371 4.386 26,071,210 +0.00(+0.07%)
Nov 07, 2014 4.340 4.390 4.303 4.383 28,876,842 +0.08(+1.88%)
Nov 06, 2014 4.408 4.439 4.275 4.303 33,914,460 -0.23(-5.14%)
Nov 05, 2014 4.601 4.623 4.529 4.536 33,329,694 -0.07(-1.62%)
Nov 04, 2014 4.595 4.632 4.498 4.610 54,779,560 +0.08(+1.78%)
Nov 03, 2014 4.517 4.570 4.430 4.529 34,487,776 -0.06(-1.29%)
Oct 31, 2014 4.567 4.645 4.523 4.589 72,614,816 +0.00(+0.07%)
Oct 30, 2014 4.483 4.610 4.467 4.585 60,460,876 +0.42(+10.07%)
Oct 29, 2014 4.340 4.355 4.125 4.166 46,883,624 -0.09(-2.12%)
Oct 28, 2014 4.144 4.265 4.113 4.256 59,742,588 +0.26(+6.45%)
Oct 27, 2014 3.877 4.013 4.194 3.998 133,784,816 -0.20(-4.67%)
Oct 24, 2014 4.091 4.307 4.073 4.194 68,362,296 +0.16(+4.09%)
Oct 23, 2014 4.076 4.147 3.951 4.029 94,450,784 -0.18(-4.28%)
Oct 22, 2014 4.265 4.324 4.178 4.209 44,394,144 -0.05(-1.10%)
Oct 21, 2014 4.212 4.284 4.178 4.256 72,140,800 -0.25(-5.59%)
Oct 20, 2014 4.536 4.582 4.480 4.508 44,522,420 -0.18(-3.78%)
Oct 17, 2014 4.567 4.700 4.520 4.685 46,445,844 +0.20(+4.36%)
Oct 16, 2014 4.439 4.620 4.436 4.489 45,546,836 -0.18(-3.86%)
Oct 15, 2014 4.744 4.756 4.430 4.669 83,125,256 -0.30(-6.12%)
Oct 14, 2014 4.859 5.040 4.815 4.974 52,514,632 +0.06(+1.27%)
Oct 13, 2014 4.763 5.013 4.750 4.912 50,661,020 +0.39(+8.74%)
Oct 10, 2014 4.663 4.673 4.508 4.517 51,262,356 -0.27(-5.65%)
Oct 09, 2014 4.803 4.847 4.735 4.788 53,463,156 +0.06(+1.32%)
Oct 08, 2014 4.806 4.806 4.567 4.725 78,365,400 -0.02(-0.33%)
Oct 07, 2014 4.816 4.816 4.669 4.741 106,419,960 +0.07(+1.60%)
Oct 06, 2014 4.952 4.974 4.660 4.666 133,037,216 +0.29(+6.53%)
Oct 03, 2014 4.259 4.386 4.234 4.380 64,577,952 +0.12(+2.92%)
Oct 02, 2014 4.219 4.313 4.085 4.256 83,645,216 +0.14(+3.32%)
Oct 01, 2014 4.206 4.253 4.107 4.119 53,716,820 -0.20(-4.54%)
Sep 30, 2014 4.303 4.352 4.231 4.315 50,945,892 -0.11(-2.53%)
Sep 29, 2014 4.430 4.554 4.414 4.427 63,317,988 -0.40(-8.37%)
Sep 26, 2014 4.663 4.856 4.648 4.831 31,606,734 +0.21(+4.44%)
Sep 25, 2014 4.772 4.781 4.626 4.626 35,861,424 -0.23(-4.74%)
Sep 24, 2014 4.756 4.871 4.704 4.856 22,795,634 +0.07(+1.56%)
Sep 23, 2014 4.819 4.890 4.738 4.781 31,298,308 -0.04(-0.90%)
Sep 22, 2014 4.791 4.843 4.756 4.825 25,741,172 -0.11(-2.27%)
Sep 19, 2014 5.070 5.070 4.917 4.937 22,777,218 -0.12(-2.46%)
Sep 18, 2014 5.117 5.133 5.024 5.061 24,185,172 -0.09(-1.81%)
Sep 17, 2014 5.276 5.282 5.143 5.154 32,258,094 -0.04(-0.84%)
Sep 16, 2014 5.195 5.350 5.167 5.198 35,948,792 +0.18(+3.59%)
Sep 15, 2014 4.903 5.024 4.899 5.018 32,612,102 +0.09(+1.77%)
Sep 12, 2014 5.067 5.080 4.865 4.931 64,609,144 -0.27(-5.20%)
Sep 11, 2014 5.217 5.263 5.170 5.201 20,270,324 -0.01(-0.12%)
Sep 10, 2014 5.223 5.229 5.123 5.207 37,539,992 -0.04(-0.77%)
Sep 09, 2014 5.341 5.375 5.220 5.248 42,210,364 -0.19(-3.43%)
Sep 08, 2014 5.642 5.655 5.406 5.434 33,415,266 -0.17(-3.10%)
Sep 05, 2014 5.574 5.614 5.531 5.608 31,759,240 +0.05(+0.95%)
Sep 04, 2014 5.599 5.694 5.517 5.555 34,086,444 -0.13(-2.24%)
Sep 03, 2014 5.726 5.748 5.565 5.683 51,514,972 -0.01(-0.22%)
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.