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

6.730 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.831 3.850 3.776 3.786 37,126,876 +0.03(+0.74%)
Jun 29, 2015 3.759 3.783 3.736 3.759 21,557,716 -0.06(-1.45%)
Jun 26, 2015 3.776 3.855 3.776 3.814 27,483,370 +0.04(+1.01%)
Jun 25, 2015 3.859 3.866 3.755 3.776 35,914,108 -0.11(-2.76%)
Jun 24, 2015 3.900 3.935 3.873 3.883 23,831,998 -0.02(-0.44%)
Jun 23, 2015 3.838 3.911 3.831 3.900 32,633,774 +0.05(+1.35%)
Jun 22, 2015 3.883 3.900 3.831 3.848 29,837,384 +0.04(+1.18%)
Jun 19, 2015 3.831 3.873 3.797 3.804 28,889,746 -0.10(-2.65%)
Jun 18, 2015 3.859 3.942 3.800 3.907 32,412,708 +0.08(+2.08%)
Jun 17, 2015 3.821 3.862 3.750 3.828 38,751,948 -0.02(-0.63%)
Jun 16, 2015 3.745 3.855 3.741 3.852 47,218,668 +0.19(+5.19%)
Jun 15, 2015 3.620 3.669 3.596 3.662 26,670,854 -0.00(-0.09%)
Jun 12, 2015 3.693 3.714 3.645 3.665 28,011,580 -0.05(-1.40%)
Jun 11, 2015 3.724 3.727 3.641 3.717 40,123,224 +0.01(+0.19%)
Jun 10, 2015 3.776 3.807 3.703 3.710 77,266,352 +0.07(+1.80%)
Jun 09, 2015 3.676 3.703 3.641 3.644 63,343,832 -0.01(-0.38%)
Jun 08, 2015 3.665 3.696 3.641 3.658 65,402,820 +0.04(+1.15%)
Jun 05, 2015 3.655 3.686 3.613 3.617 67,694,016 -0.07(-1.78%)
Jun 04, 2015 3.724 3.752 3.672 3.683 28,718,126 -0.05(-1.39%)
Jun 03, 2015 3.814 3.814 3.721 3.734 61,628,696 -0.09(-2.26%)
Jun 02, 2015 3.755 3.838 3.741 3.821 63,568,532 +0.12(+3.37%)
Jun 01, 2015 3.741 3.741 3.683 3.696 68,112,704 -0.00(-0.09%)
May 29, 2015 3.793 3.821 3.689 3.700 69,273,632 -0.15(-3.78%)
May 28, 2015 3.845 3.852 3.769 3.845 32,337,628 -0.05(-1.24%)
May 27, 2015 3.810 3.900 3.765 3.893 63,726,012 +0.07(+1.72%)
May 26, 2015 3.859 3.887 3.804 3.828 43,782,684 -0.11(-2.72%)
May 22, 2015 3.994 3.935 3.935 3.935 34,110,856 -0.14(-3.48%)
May 21, 2015 4.118 4.129 4.039 4.077 38,912,948 -0.11(-2.64%)
May 20, 2015 4.175 4.225 4.156 4.187 29,594,338 -0.02(-0.57%)
May 19, 2015 4.263 4.267 4.172 4.212 35,163,476 -0.07(-1.62%)
May 18, 2015 4.422 4.422 4.269 4.281 56,361,200 -0.18(-4.11%)
May 15, 2015 4.371 4.471 4.353 4.464 30,860,324 +0.08(+1.89%)
May 14, 2015 4.312 4.402 4.300 4.381 26,028,302 +0.09(+2.18%)
May 13, 2015 4.357 4.384 4.263 4.288 19,953,540 -0.04(-1.04%)
May 12, 2015 4.281 4.367 4.277 4.333 28,733,182 +0.03(+0.72%)
May 11, 2015 4.433 4.433 4.293 4.301 20,295,180 -0.10(-2.28%)
May 08, 2015 4.388 4.417 4.295 4.402 35,496,804 +0.09(+2.17%)
May 07, 2015 4.232 4.308 4.191 4.308 26,634,020 +0.06(+1.30%)
May 06, 2015 4.384 4.384 4.215 4.253 38,690,988 -0.11(-2.46%)
May 05, 2015 4.339 4.436 4.308 4.360 34,792,992 -0.01(-0.24%)
May 04, 2015 4.384 4.433 4.357 4.371 35,180,644 -0.09(-1.94%)
May 01, 2015 4.464 4.467 4.388 4.457 34,000,972 +0.02(+0.55%)
Apr 30, 2015 4.478 4.478 4.364 4.433 40,453,968 -0.04(-0.93%)
Apr 29, 2015 4.509 4.533 4.447 4.474 28,058,496 -0.08(-1.67%)
Apr 28, 2015 4.609 4.609 4.533 4.550 29,649,500 +0.03(+0.61%)
Apr 27, 2015 4.575 4.599 4.519 4.523 44,191,888 -0.07(-1.51%)
Apr 24, 2015 4.402 4.592 4.398 4.592 90,939,032 +0.21(+4.73%)
Apr 23, 2015 4.180 4.391 4.165 4.384 54,378,520 +0.16(+3.68%)
Apr 22, 2015 4.108 4.262 4.094 4.229 48,282,488 +0.12(+2.95%)
Apr 21, 2015 4.063 4.137 4.056 4.108 21,494,394 +0.04(+1.02%)
Apr 20, 2015 4.156 4.156 4.056 4.066 47,695,520 -0.07(-1.75%)
Apr 17, 2015 4.149 4.170 4.115 4.139 30,172,012 -0.10(-2.45%)
Apr 16, 2015 4.225 4.270 4.175 4.243 22,690,520 +0.03(+0.66%)
Apr 15, 2015 4.149 4.236 4.104 4.215 24,945,162 +0.08(+2.01%)
Apr 14, 2015 4.097 4.153 4.035 4.132 29,835,432 +0.08(+1.96%)
Apr 13, 2015 4.135 4.170 4.035 4.052 30,628,788 -0.11(-2.58%)
Apr 10, 2015 4.094 4.167 4.073 4.160 30,126,080 +0.03(+0.75%)
Apr 09, 2015 4.180 4.194 4.094 4.129 54,557,120 -0.10(-2.29%)
Apr 08, 2015 4.215 4.281 4.201 4.225 55,040,440 +0.13(+3.21%)
Apr 07, 2015 4.118 4.132 4.075 4.094 29,668,278 -0.04(-0.92%)
Apr 06, 2015 4.149 4.167 4.111 4.132 47,868,196 +0.06(+1.53%)
Apr 02, 2015 4.014 4.070 4.070 4.070 54,838,752 +0.11(+2.79%)
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.