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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.733 2.750 2.689 2.698 29,451,258 +0.02(+0.70%)
Jul 30, 2015 2.736 2.748 2.655 2.680 23,106,178 -0.06(-2.05%)
Jul 29, 2015 2.708 2.770 2.683 2.736 41,987,032 +0.03(+1.27%)
Jul 28, 2015 2.698 2.711 2.571 2.702 88,720,528 +0.07(+2.48%)
Jul 27, 2015 2.683 2.702 2.630 2.636 42,533,828 -0.03(-1.28%)
Jul 24, 2015 2.692 2.692 2.618 2.670 61,210,364 -0.06(-2.16%)
Jul 23, 2015 2.832 2.854 2.714 2.730 58,518,832 -0.18(-6.10%)
Jul 22, 2015 2.941 2.950 2.876 2.907 48,904,464 -0.09(-2.91%)
Jul 21, 2015 2.994 3.037 2.983 2.994 45,975,492 +0.00(+0.10%)
Jul 20, 2015 3.000 3.019 2.969 2.991 26,571,470 -0.04(-1.23%)
Jul 17, 2015 3.068 3.071 3.006 3.028 38,402,708 -0.04(-1.42%)
Jul 16, 2015 3.106 3.106 3.051 3.071 22,863,296 -0.02(-0.50%)
Jul 15, 2015 3.112 3.131 3.065 3.087 41,146,484 -0.05(-1.68%)
Jul 14, 2015 3.146 3.165 3.109 3.140 27,576,026 -0.32(-9.17%)
Jul 13, 2015 3.417 3.466 3.392 3.457 25,439,256 +0.07(+2.11%)
Jul 10, 2015 3.339 3.398 3.292 3.385 29,307,744 +0.11(+3.22%)
Jul 09, 2015 3.264 3.323 3.242 3.280 34,891,872 +0.06(+1.93%)
Jul 08, 2015 3.261 3.267 3.211 3.218 37,522,536 -0.10(-3.00%)
Jul 07, 2015 3.292 3.320 3.224 3.317 35,297,936 -0.02(-0.65%)
Jul 06, 2015 3.354 3.398 3.320 3.339 30,668,084 -0.14(-4.11%)
Jul 02, 2015 3.420 3.482 3.482 3.482 26,625,178 +0.10(+2.94%)
Jul 01, 2015 3.420 3.426 3.367 3.382 27,754,198 -0.02(-0.64%)
Jun 30, 2015 3.445 3.462 3.395 3.404 41,294,460 +0.02(+0.74%)
Jun 29, 2015 3.379 3.401 3.359 3.379 23,977,622 -0.05(-1.45%)
Jun 26, 2015 3.395 3.466 3.395 3.429 30,568,444 +0.03(+1.01%)
Jun 25, 2015 3.469 3.476 3.376 3.395 39,945,552 -0.10(-2.76%)
Jun 24, 2015 3.507 3.538 3.482 3.491 26,507,198 -0.02(-0.44%)
Jun 23, 2015 3.451 3.516 3.445 3.507 36,296,992 +0.05(+1.35%)
Jun 22, 2015 3.491 3.507 3.445 3.460 33,186,704 +0.04(+1.18%)
Jun 19, 2015 3.445 3.482 3.413 3.420 32,132,690 -0.09(-2.65%)
Jun 18, 2015 3.469 3.544 3.417 3.513 36,051,112 +0.07(+2.08%)
Jun 17, 2015 3.435 3.473 3.371 3.441 43,101,948 -0.02(-0.63%)
Jun 16, 2015 3.367 3.466 3.364 3.463 52,519,080 +0.17(+5.19%)
Jun 15, 2015 3.255 3.298 3.233 3.292 29,664,722 -0.00(-0.09%)
Jun 12, 2015 3.320 3.339 3.277 3.295 31,155,946 -0.05(-1.40%)
Jun 11, 2015 3.348 3.351 3.274 3.342 44,627,152 +0.01(+0.19%)
Jun 10, 2015 3.395 3.423 3.330 3.336 85,939,688 +0.06(+1.80%)
Jun 09, 2015 3.305 3.330 3.274 3.277 70,454,328 -0.01(-0.38%)
Jun 08, 2015 3.295 3.323 3.274 3.289 72,744,448 +0.04(+1.15%)
Jun 05, 2015 3.286 3.314 3.249 3.252 75,292,832 -0.06(-1.78%)
Jun 04, 2015 3.348 3.373 3.302 3.311 31,941,806 -0.05(-1.39%)
Jun 03, 2015 3.429 3.429 3.345 3.357 68,546,664 -0.08(-2.26%)
Jun 02, 2015 3.376 3.451 3.364 3.435 70,704,256 +0.11(+3.37%)
Jun 01, 2015 3.364 3.364 3.311 3.323 75,758,512 -0.00(-0.09%)
May 29, 2015 3.410 3.435 3.317 3.326 77,049,768 -0.13(-3.78%)
May 28, 2015 3.457 3.463 3.389 3.457 35,967,604 -0.04(-1.24%)
May 27, 2015 3.426 3.507 3.385 3.500 70,879,408 +0.06(+1.72%)
May 26, 2015 3.469 3.494 3.420 3.441 48,697,396 -0.10(-2.72%)
May 22, 2015 3.591 3.538 3.538 3.538 37,939,884 -0.13(-3.48%)
May 21, 2015 3.703 3.712 3.631 3.665 43,281,020 -0.10(-2.64%)
May 20, 2015 3.754 3.799 3.737 3.765 32,916,372 -0.02(-0.57%)
May 19, 2015 3.833 3.836 3.751 3.787 39,110,660 -0.06(-1.62%)
May 18, 2015 3.976 3.976 3.838 3.849 62,687,880 -0.16(-4.11%)
May 15, 2015 3.930 4.020 3.914 4.013 34,324,468 +0.07(+1.89%)
May 14, 2015 3.877 3.957 3.866 3.939 28,950,040 +0.08(+2.18%)
May 13, 2015 3.917 3.942 3.833 3.855 22,193,372 -0.04(-1.04%)
May 12, 2015 3.849 3.926 3.846 3.895 31,958,552 +0.03(+0.72%)
May 11, 2015 3.985 3.985 3.860 3.867 22,573,364 -0.09(-2.28%)
May 08, 2015 3.945 3.971 3.861 3.957 39,481,408 +0.08(+2.17%)
May 07, 2015 3.805 3.874 3.768 3.874 29,623,754 +0.05(+1.30%)
May 06, 2015 3.942 3.942 3.790 3.824 43,034,148 -0.10(-2.46%)
May 05, 2015 3.902 3.989 3.874 3.920 38,698,592 -0.01(-0.24%)
May 04, 2015 3.942 3.985 3.917 3.930 39,129,760 -0.08(-1.94%)
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.