Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.730 2.747 2.686 2.695 29,483,536 +0.02(+0.70%)
Jul 30, 2015 2.733 2.745 2.652 2.677 23,131,502 -0.06(-2.05%)
Jul 29, 2015 2.705 2.767 2.680 2.733 42,033,048 +0.03(+1.27%)
Jul 28, 2015 2.695 2.708 2.568 2.699 88,817,768 +0.07(+2.48%)
Jul 27, 2015 2.680 2.699 2.627 2.633 42,580,444 -0.03(-1.28%)
Jul 24, 2015 2.689 2.689 2.615 2.668 61,277,448 -0.06(-2.16%)
Jul 23, 2015 2.829 2.851 2.711 2.727 58,582,968 -0.18(-6.10%)
Jul 22, 2015 2.938 2.947 2.872 2.904 48,958,064 -0.09(-2.91%)
Jul 21, 2015 2.990 3.034 2.980 2.990 46,025,880 +0.00(+0.10%)
Jul 20, 2015 2.997 3.015 2.966 2.987 26,600,592 -0.04(-1.23%)
Jul 17, 2015 3.065 3.068 3.003 3.025 38,444,796 -0.04(-1.42%)
Jul 16, 2015 3.102 3.102 3.048 3.068 22,888,354 -0.02(-0.50%)
Jul 15, 2015 3.108 3.127 3.062 3.084 41,191,580 -0.05(-1.68%)
Jul 14, 2015 3.143 3.161 3.105 3.136 27,606,248 -0.32(-9.17%)
Jul 13, 2015 3.413 3.462 3.388 3.453 25,467,138 +0.07(+2.11%)
Jul 10, 2015 3.335 3.394 3.289 3.382 29,339,864 +0.11(+3.22%)
Jul 09, 2015 3.261 3.320 3.239 3.276 34,930,116 +0.06(+1.93%)
Jul 08, 2015 3.258 3.264 3.208 3.214 37,563,660 -0.10(-3.00%)
Jul 07, 2015 3.289 3.317 3.220 3.313 35,336,620 -0.02(-0.65%)
Jul 06, 2015 3.351 3.394 3.317 3.335 30,701,696 -0.14(-4.11%)
Jul 02, 2015 3.416 3.478 3.478 3.478 26,654,360 +0.10(+2.94%)
Jul 01, 2015 3.416 3.422 3.363 3.379 27,784,616 -0.02(-0.64%)
Jun 30, 2015 3.441 3.458 3.391 3.400 41,339,716 +0.02(+0.74%)
Jun 29, 2015 3.376 3.397 3.355 3.376 24,003,900 -0.05(-1.45%)
Jun 26, 2015 3.391 3.462 3.391 3.425 30,601,946 +0.03(+1.01%)
Jun 25, 2015 3.466 3.472 3.372 3.391 39,989,332 -0.10(-2.76%)
Jun 24, 2015 3.503 3.534 3.478 3.487 26,536,248 -0.02(-0.44%)
Jun 23, 2015 3.447 3.512 3.441 3.503 36,336,776 +0.05(+1.35%)
Jun 22, 2015 3.487 3.503 3.441 3.456 33,223,076 +0.04(+1.18%)
Jun 19, 2015 3.441 3.478 3.410 3.416 32,167,908 -0.09(-2.65%)
Jun 18, 2015 3.466 3.540 3.413 3.509 36,090,624 +0.07(+2.08%)
Jun 17, 2015 3.431 3.469 3.368 3.438 43,149,188 -0.02(-0.63%)
Jun 16, 2015 3.363 3.462 3.360 3.459 52,576,640 +0.17(+5.19%)
Jun 15, 2015 3.251 3.295 3.230 3.289 29,697,234 -0.00(-0.09%)
Jun 12, 2015 3.317 3.335 3.273 3.292 31,190,092 -0.05(-1.40%)
Jun 11, 2015 3.345 3.348 3.270 3.338 44,676,060 +0.01(+0.19%)
Jun 10, 2015 3.391 3.419 3.326 3.332 86,033,880 +0.06(+1.80%)
Jun 09, 2015 3.301 3.326 3.270 3.273 70,531,544 -0.01(-0.38%)
Jun 08, 2015 3.292 3.320 3.270 3.285 72,824,168 +0.04(+1.15%)
Jun 05, 2015 3.282 3.310 3.245 3.248 75,375,352 -0.06(-1.78%)
Jun 04, 2015 3.345 3.369 3.298 3.307 31,976,814 -0.05(-1.39%)
Jun 03, 2015 3.425 3.425 3.341 3.354 68,621,792 -0.08(-2.26%)
Jun 02, 2015 3.372 3.447 3.360 3.431 70,781,744 +0.11(+3.37%)
Jun 01, 2015 3.360 3.360 3.307 3.320 75,841,544 -0.00(-0.09%)
May 29, 2015 3.407 3.431 3.313 3.323 77,134,208 -0.13(-3.78%)
May 28, 2015 3.453 3.459 3.385 3.453 36,007,024 -0.04(-1.24%)
May 27, 2015 3.422 3.503 3.382 3.497 70,957,088 +0.06(+1.72%)
May 26, 2015 3.466 3.490 3.416 3.438 48,750,764 -0.10(-2.72%)
May 22, 2015 3.587 3.534 3.534 3.534 37,981,464 -0.13(-3.48%)
May 21, 2015 3.699 3.708 3.627 3.661 43,328,456 -0.10(-2.64%)
May 20, 2015 3.750 3.795 3.733 3.761 32,952,448 -0.02(-0.57%)
May 19, 2015 3.829 3.832 3.747 3.782 39,153,524 -0.06(-1.62%)
May 18, 2015 3.972 3.972 3.834 3.844 62,756,584 -0.16(-4.11%)
May 15, 2015 3.925 4.015 3.910 4.009 34,362,088 +0.07(+1.89%)
May 14, 2015 3.872 3.953 3.862 3.935 28,981,770 +0.08(+2.18%)
May 13, 2015 3.913 3.938 3.829 3.851 22,217,696 -0.04(-1.04%)
May 12, 2015 3.844 3.922 3.841 3.891 31,993,578 +0.03(+0.72%)
May 11, 2015 3.981 3.981 3.855 3.863 22,598,104 -0.09(-2.28%)
May 08, 2015 3.941 3.967 3.857 3.953 39,524,676 +0.08(+2.17%)
May 07, 2015 3.801 3.869 3.764 3.869 29,656,220 +0.05(+1.30%)
May 06, 2015 3.938 3.938 3.785 3.820 43,081,312 -0.10(-2.46%)
May 05, 2015 3.897 3.984 3.869 3.916 38,741,004 -0.01(-0.24%)
May 04, 2015 3.938 3.981 3.913 3.925 39,172,644 -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.