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 (%)
Apr 30, 2015 4.026 4.026 3.923 3.985 44,995,340 -0.04(-0.93%)
Apr 29, 2015 4.054 4.076 3.998 4.023 31,208,350 -0.07(-1.67%)
Apr 28, 2015 4.144 4.144 4.076 4.091 32,977,958 +0.02(+0.61%)
Apr 27, 2015 4.113 4.135 4.063 4.066 49,152,876 -0.06(-1.51%)
Apr 24, 2015 3.957 4.128 3.954 4.128 101,147,864 +0.19(+4.73%)
Apr 23, 2015 3.759 3.948 3.745 3.942 60,483,064 +0.14(+3.68%)
Apr 22, 2015 3.693 3.832 3.681 3.802 53,702,692 +0.11(+2.95%)
Apr 21, 2015 3.653 3.720 3.647 3.693 23,907,360 +0.04(+1.02%)
Apr 20, 2015 3.737 3.737 3.647 3.656 53,049,832 -0.07(-1.75%)
Apr 17, 2015 3.731 3.749 3.699 3.721 33,559,128 -0.09(-2.44%)
Apr 16, 2015 3.799 3.839 3.754 3.814 25,237,762 +0.02(+0.66%)
Apr 15, 2015 3.731 3.808 3.690 3.790 27,745,510 +0.07(+2.01%)
Apr 14, 2015 3.684 3.734 3.628 3.715 33,184,764 +0.07(+1.96%)
Apr 13, 2015 3.718 3.749 3.628 3.643 34,067,184 -0.10(-2.58%)
Apr 10, 2015 3.681 3.746 3.662 3.740 33,508,040 +0.03(+0.75%)
Apr 09, 2015 3.759 3.771 3.681 3.712 60,681,712 -0.09(-2.29%)
Apr 08, 2015 3.790 3.849 3.777 3.799 61,219,292 +0.12(+3.21%)
Apr 07, 2015 3.703 3.715 3.664 3.681 32,998,844 -0.03(-0.92%)
Apr 06, 2015 3.731 3.746 3.696 3.715 53,241,892 +0.06(+1.53%)
Apr 02, 2015 3.609 3.659 3.659 3.659 60,994,964 +0.10(+2.79%)
Apr 01, 2015 3.510 3.615 3.507 3.560 61,347,648 +0.12(+3.53%)
Mar 31, 2015 3.354 3.446 3.342 3.438 51,718,780 +0.09(+2.60%)
Mar 30, 2015 3.255 3.367 3.242 3.351 38,616,076 +0.10(+3.06%)
Mar 27, 2015 3.280 3.288 3.218 3.252 38,594,328 -0.09(-2.61%)
Mar 26, 2015 3.426 3.435 3.317 3.339 33,727,776 -0.11(-3.07%)
Mar 25, 2015 3.538 3.569 3.423 3.445 46,033,872 -0.06(-1.77%)
Mar 24, 2015 3.563 3.566 3.460 3.507 33,447,788 +0.00(+0.09%)
Mar 23, 2015 3.460 3.513 3.443 3.504 25,476,974 +0.06(+1.62%)
Mar 20, 2015 3.435 3.491 3.429 3.448 39,432,204 +0.11(+3.16%)
Mar 19, 2015 3.395 3.404 3.302 3.342 30,986,376 -0.12(-3.41%)
Mar 18, 2015 3.286 3.485 3.283 3.460 63,451,984 +0.14(+4.12%)
Mar 17, 2015 3.205 3.329 3.190 3.323 38,011,496 +0.09(+2.89%)
Mar 16, 2015 3.261 3.298 3.204 3.230 28,175,614 +0.00(+0.00%)
Mar 13, 2015 3.221 3.244 3.146 3.230 62,036,732 -0.12(-3.62%)
Mar 12, 2015 3.401 3.426 3.314 3.351 46,026,224 +0.01(+0.28%)
Mar 11, 2015 3.267 3.370 3.255 3.342 53,813,712 +0.08(+2.38%)
Mar 10, 2015 3.376 3.376 3.249 3.264 159,746,736 -0.11(-3.23%)
Mar 09, 2015 3.472 3.491 3.326 3.373 92,985,136 -0.15(-4.32%)
Mar 06, 2015 3.634 3.654 3.519 3.525 124,533,624 -0.17(-4.55%)
Mar 05, 2015 3.752 3.774 3.681 3.693 54,827,112 -0.12(-3.18%)
Mar 04, 2015 3.771 3.814 3.731 3.814 77,576,944 -0.08(-2.08%)
Mar 03, 2015 3.864 3.901 3.852 3.895 48,205,496 +0.00(+0.00%)
Mar 02, 2015 3.939 3.945 3.864 3.895 34,504,096 -0.08(-1.96%)
Feb 27, 2015 3.995 4.088 3.942 3.973 50,034,444 +0.02(+0.55%)
Feb 26, 2015 3.917 3.976 3.905 3.951 22,360,016 -0.01(-0.24%)
Feb 25, 2015 3.914 3.970 3.884 3.961 30,983,096 -0.07(-1.62%)
Feb 24, 2015 3.901 4.029 3.844 4.026 24,532,628 +0.13(+3.27%)
Feb 23, 2015 3.889 3.936 3.842 3.898 27,500,066 +0.02(+0.56%)
Feb 20, 2015 3.836 3.886 3.811 3.877 19,948,182 +0.00(+0.08%)
Feb 19, 2015 3.877 3.914 3.836 3.874 18,170,278 -0.04(-1.11%)
Feb 18, 2015 3.973 3.982 3.883 3.917 26,938,352 -0.06(-1.49%)
Feb 17, 2015 3.911 3.985 3.883 3.976 17,419,126 +0.05(+1.27%)
Feb 13, 2015 3.805 3.926 3.926 3.926 88,068,096 +0.14(+3.78%)
Feb 12, 2015 3.718 3.805 3.712 3.783 73,862,656 +0.15(+4.02%)
Feb 11, 2015 3.634 3.650 3.574 3.637 40,630,052 -0.17(-4.57%)
Feb 10, 2015 3.867 3.884 3.796 3.811 74,461,992 -0.14(-3.62%)
Feb 09, 2015 3.905 3.961 3.895 3.954 41,090,104 +0.07(+1.84%)
Feb 06, 2015 3.923 3.945 3.883 3.883 118,747,520 -0.12(-3.10%)
Feb 05, 2015 3.976 4.051 3.948 4.007 54,257,016 -0.02(-0.39%)
Feb 04, 2015 3.864 4.052 3.846 4.023 72,646,424 +0.10(+2.45%)
Feb 03, 2015 3.942 3.967 3.905 3.926 31,297,172 +0.08(+2.02%)
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.