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

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 5.034 5.050 4.938 4.972 17,159,702 -0.05(-1.03%)
Jun 27, 2014 5.073 5.086 4.972 5.024 27,050,346 -0.02(-0.41%)
Jun 26, 2014 5.083 5.086 5.007 5.045 20,912,124 -0.03(-0.61%)
Jun 25, 2014 5.200 5.211 5.034 5.076 17,155,568 -0.09(-1.74%)
Jun 24, 2014 5.142 5.237 5.135 5.166 25,773,696 -0.01(-0.13%)
Jun 23, 2014 5.190 5.194 5.083 5.173 27,859,006 +0.01(+0.20%)
Jun 20, 2014 5.200 5.200 5.152 5.162 23,136,400 -0.03(-0.60%)
Jun 19, 2014 5.190 5.290 5.152 5.194 13,565,635 -0.06(-1.12%)
Jun 18, 2014 5.135 5.263 5.047 5.252 36,971,196 +0.11(+2.22%)
Jun 17, 2014 5.187 5.194 5.083 5.138 34,995,784 -0.09(-1.78%)
Jun 16, 2014 5.270 5.273 5.206 5.232 17,393,468 -0.05(-0.92%)
Jun 13, 2014 5.263 5.315 5.242 5.280 27,095,580 +0.06(+1.06%)
Jun 12, 2014 5.283 5.297 5.214 5.225 10,071,779 -0.10(-1.88%)
Jun 11, 2014 5.301 5.339 5.214 5.325 28,163,028 +0.11(+2.12%)
Jun 10, 2014 5.200 5.245 5.161 5.214 38,825,792 +0.24(+4.72%)
Jun 06, 2014 4.983 5.104 4.910 4.979 44,407,092 +0.20(+4.14%)
Jun 05, 2014 4.835 4.835 4.743 4.781 70,480,680 +0.03(+0.53%)
Jun 04, 2014 4.831 4.838 4.747 4.756 32,601,058 -0.09(-1.88%)
Jun 03, 2014 4.835 4.869 4.806 4.847 21,858,058 +0.02(+0.39%)
Jun 02, 2014 4.857 4.886 4.800 4.828 24,632,470 -0.04(-0.90%)
May 30, 2014 4.982 4.992 4.860 4.872 32,536,166 -0.17(-3.37%)
May 29, 2014 5.130 5.155 5.023 5.042 19,503,810 -0.06(-1.23%)
May 28, 2014 5.045 5.124 4.996 5.105 25,120,804 +0.13(+2.59%)
May 27, 2014 5.080 5.139 4.967 4.976 29,465,262 -0.06(-1.19%)
May 23, 2014 5.124 5.036 5.036 5.036 21,243,784 -0.08(-1.60%)
May 22, 2014 5.155 5.161 5.067 5.117 19,916,644 -0.06(-1.21%)
May 21, 2014 5.199 5.261 5.158 5.180 25,284,340 -0.01(-0.12%)
May 20, 2014 5.290 5.342 5.168 5.187 43,203,844 -0.11(-2.14%)
May 19, 2014 5.300 5.316 5.259 5.300 24,353,578 -0.03(-0.53%)
May 16, 2014 5.319 5.334 5.265 5.328 20,168,910 +0.08(+1.56%)
May 15, 2014 5.290 5.306 5.196 5.246 17,522,170 -0.06(-1.18%)
May 14, 2014 5.271 5.331 5.250 5.309 24,701,562 +0.04(+0.84%)
May 13, 2014 5.287 5.325 5.246 5.265 22,204,936 -0.04(-0.83%)
May 12, 2014 5.240 5.312 5.240 5.309 15,729,199 +0.10(+1.87%)
May 09, 2014 5.199 5.235 5.168 5.212 21,517,534 -0.04(-0.78%)
May 08, 2014 5.338 5.371 5.240 5.253 29,043,390 -0.08(-1.42%)
May 07, 2014 5.240 5.341 5.205 5.328 26,967,896 +0.08(+1.44%)
May 06, 2014 5.250 5.283 5.171 5.253 32,550,688 -0.03(-0.65%)
May 05, 2014 5.275 5.306 5.234 5.287 31,119,824 +0.00(+0.06%)
May 02, 2014 5.180 5.341 5.146 5.284 37,588,464 +0.13(+2.50%)
May 01, 2014 5.161 5.161 5.086 5.155 13,788,538 +0.01(+0.24%)
Apr 30, 2014 5.121 5.199 5.089 5.143 37,957,020 -0.02(-0.30%)
Apr 29, 2014 5.165 5.287 5.136 5.158 48,350,396 -0.02(-0.30%)
Apr 28, 2014 5.124 5.187 5.095 5.174 28,907,014 +0.03(+0.49%)
Apr 25, 2014 5.111 5.163 5.061 5.149 71,351,344 -0.02(-0.36%)
Apr 24, 2014 5.045 5.177 5.017 5.168 40,508,096 +0.14(+2.88%)
Apr 23, 2014 4.985 5.045 4.938 5.023 34,718,808 +0.02(+0.38%)
Apr 22, 2014 4.907 5.014 4.879 5.004 28,681,370 +0.03(+0.57%)
Apr 21, 2014 4.951 4.998 4.901 4.976 21,452,388 +0.02(+0.44%)
Apr 17, 2014 4.822 4.954 4.954 4.954 57,160,152 +0.11(+2.27%)
Apr 16, 2014 4.813 4.857 4.775 4.844 29,048,436 +0.07(+1.52%)
Apr 15, 2014 4.879 4.888 4.704 4.772 68,270,504 -0.15(-3.00%)
Apr 14, 2014 4.957 4.957 4.888 4.919 28,884,252 -0.07(-1.39%)
Apr 11, 2014 4.847 4.989 4.819 4.989 44,896,068 +0.09(+1.86%)
Apr 10, 2014 4.885 4.932 4.853 4.897 34,086,728 +0.03(+0.71%)
Apr 09, 2014 4.838 4.894 4.775 4.863 50,281,656 -0.03(-0.64%)
Apr 08, 2014 5.083 5.155 4.890 4.894 107,463,096 -0.07(-1.46%)
Apr 07, 2014 4.819 4.970 4.813 4.967 48,484,576 +0.18(+3.81%)
Apr 04, 2014 4.923 4.970 4.765 4.784 49,122,688 +0.02(+0.33%)
Apr 03, 2014 4.835 4.835 4.728 4.769 44,651,856 -0.09(-1.88%)
Apr 02, 2014 4.706 4.866 4.687 4.860 44,930,244 +0.15(+3.14%)
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.