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

6.565 -0.155 (-2.31%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 3.898 3.904 3.785 3.785 46,376,024 -0.06(-1.63%)
Jan 31, 2014 3.778 3.948 3.766 3.848 47,697,060 -0.01(-0.16%)
Jan 30, 2014 3.863 3.885 3.797 3.854 51,322,472 +0.10(+2.59%)
Jan 29, 2014 3.785 3.816 3.753 3.756 46,590,896 -0.14(-3.55%)
Jan 28, 2014 3.910 3.951 3.870 3.895 33,692,844 +0.01(+0.24%)
Jan 27, 2014 3.819 3.901 3.800 3.885 43,224,304 +0.09(+2.40%)
Jan 24, 2014 3.841 3.844 3.759 3.794 44,490,840 -0.12(-3.13%)
Jan 23, 2014 4.027 4.030 3.851 3.917 38,470,756 -0.09(-2.27%)
Jan 22, 2014 4.036 4.055 3.976 4.008 32,104,182 -0.02(-0.47%)
Jan 21, 2014 4.020 4.042 3.995 4.027 31,424,900 +0.02(+0.55%)
Jan 17, 2014 4.049 4.005 4.005 4.005 42,221,304 -0.04(-1.09%)
Jan 16, 2014 4.127 4.134 4.036 4.049 45,326,952 -0.08(-1.98%)
Jan 15, 2014 4.193 4.193 4.130 4.130 25,107,296 -0.06(-1.50%)
Jan 14, 2014 4.124 4.201 4.121 4.193 42,716,968 +0.10(+2.54%)
Jan 13, 2014 4.137 4.178 4.083 4.090 21,593,354 -0.04(-1.06%)
Jan 10, 2014 4.077 4.146 4.064 4.134 23,803,346 +0.07(+1.78%)
Jan 09, 2014 4.105 4.105 4.011 4.061 39,101,564 -0.06(-1.52%)
Jan 08, 2014 4.152 4.174 4.118 4.124 19,052,996 +0.00(+0.00%)
Jan 07, 2014 4.200 4.206 4.118 4.124 25,418,488 -0.01(-0.15%)
Jan 06, 2014 4.181 4.187 4.124 4.130 31,876,938 -0.02(-0.53%)
Jan 03, 2014 4.146 4.171 4.116 4.152 21,382,364 +0.03(+0.61%)
Jan 02, 2014 4.137 4.162 4.113 4.127 25,112,844 -0.14(-3.24%)
Dec 31, 2013 4.190 4.266 4.266 4.266 12,372,313 +0.05(+1.27%)
Dec 30, 2013 4.250 4.281 4.178 4.212 27,817,224 -0.04(-0.89%)
Dec 27, 2013 4.225 4.272 4.222 4.250 23,111,930 +0.05(+1.27%)
Dec 26, 2013 4.222 4.244 4.193 4.196 9,966,213 -0.01(-0.22%)
Dec 24, 2013 4.184 4.231 4.181 4.206 6,416,599 +0.03(+0.75%)
Dec 23, 2013 4.171 4.200 4.149 4.174 25,158,954 +0.05(+1.14%)
Dec 20, 2013 4.206 4.218 4.118 4.127 44,721,176 -0.14(-3.24%)
Dec 19, 2013 4.225 4.297 4.200 4.266 24,736,890 -0.04(-1.02%)
Dec 18, 2013 4.203 4.333 4.171 4.310 30,059,434 +0.11(+2.70%)
Dec 17, 2013 4.225 4.234 4.182 4.196 20,473,168 +0.01(+0.15%)
Dec 16, 2013 4.203 4.269 4.178 4.190 17,385,950 +0.00(+0.08%)
Dec 13, 2013 4.187 4.212 4.138 4.187 28,046,340 +0.00(+0.08%)
Dec 12, 2013 4.112 4.193 4.090 4.184 27,314,932 +0.05(+1.29%)
Dec 11, 2013 4.225 4.231 4.116 4.130 24,575,682 -0.16(-3.81%)
Dec 10, 2013 4.294 4.319 4.284 4.294 19,465,056 -0.01(-0.15%)
Dec 09, 2013 4.310 4.357 4.269 4.300 23,991,882 +0.03(+0.74%)
Dec 06, 2013 4.200 4.297 4.181 4.269 40,910,060 +0.10(+2.49%)
Dec 05, 2013 4.115 4.174 4.112 4.165 29,305,328 +0.02(+0.45%)
Dec 04, 2013 4.152 4.206 4.118 4.146 31,700,404 -0.06(-1.42%)
Dec 03, 2013 4.247 4.306 4.168 4.206 25,682,410 -0.04(-1.04%)
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.