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 (%)
May 30, 2014 4.475 4.483 4.364 4.376 36,228,088 -0.15(-3.37%)
May 29, 2014 4.607 4.630 4.511 4.528 21,716,932 -0.06(-1.23%)
May 28, 2014 4.531 4.602 4.487 4.585 27,971,294 +0.12(+2.59%)
May 27, 2014 4.562 4.616 4.460 4.469 32,808,724 -0.05(-1.19%)
May 23, 2014 4.602 4.523 4.523 4.523 23,654,344 -0.07(-1.60%)
May 22, 2014 4.630 4.635 4.551 4.596 22,176,610 -0.06(-1.21%)
May 21, 2014 4.669 4.724 4.633 4.652 28,153,386 -0.01(-0.12%)
May 20, 2014 4.751 4.798 4.641 4.658 48,106,240 -0.10(-2.14%)
May 19, 2014 4.760 4.774 4.723 4.760 27,117,010 -0.03(-0.53%)
May 16, 2014 4.777 4.791 4.729 4.785 22,457,504 +0.07(+1.56%)
May 15, 2014 4.751 4.765 4.667 4.712 19,510,434 -0.06(-1.18%)
May 14, 2014 4.734 4.788 4.715 4.768 27,504,480 +0.04(+0.84%)
May 13, 2014 4.748 4.782 4.712 4.729 24,724,558 -0.04(-0.83%)
May 12, 2014 4.706 4.771 4.706 4.768 17,514,012 +0.09(+1.87%)
May 09, 2014 4.669 4.702 4.641 4.681 23,959,156 -0.04(-0.78%)
May 08, 2014 4.794 4.823 4.706 4.717 32,338,982 -0.07(-1.42%)
May 07, 2014 4.706 4.796 4.675 4.785 30,027,976 +0.07(+1.44%)
May 06, 2014 4.715 4.744 4.644 4.717 36,244,256 -0.03(-0.65%)
May 05, 2014 4.737 4.765 4.700 4.748 34,651,032 +0.00(+0.06%)
May 02, 2014 4.652 4.796 4.621 4.746 41,853,676 +0.12(+2.50%)
May 01, 2014 4.635 4.635 4.568 4.630 15,353,142 +0.01(+0.24%)
Apr 30, 2014 4.599 4.669 4.571 4.619 42,264,052 -0.01(-0.30%)
Apr 29, 2014 4.638 4.748 4.613 4.633 53,836,776 -0.01(-0.30%)
Apr 28, 2014 4.602 4.658 4.576 4.647 32,187,128 +0.02(+0.49%)
Apr 25, 2014 4.590 4.637 4.545 4.624 79,447,672 -0.02(-0.36%)
Apr 24, 2014 4.531 4.650 4.506 4.641 45,104,600 +0.13(+2.88%)
Apr 23, 2014 4.477 4.531 4.435 4.511 38,658,392 +0.02(+0.38%)
Apr 22, 2014 4.407 4.503 4.381 4.494 31,935,882 +0.03(+0.57%)
Apr 21, 2014 4.446 4.489 4.401 4.469 23,886,618 +0.02(+0.44%)
Apr 17, 2014 4.331 4.449 4.449 4.449 63,646,188 +0.10(+2.27%)
Apr 16, 2014 4.322 4.362 4.288 4.350 32,344,600 +0.06(+1.52%)
Apr 15, 2014 4.381 4.390 4.225 4.285 76,017,248 -0.13(-3.00%)
Apr 14, 2014 4.452 4.452 4.390 4.418 32,161,784 -0.06(-1.39%)
Apr 11, 2014 4.353 4.480 4.328 4.480 49,990,480 +0.08(+1.86%)
Apr 10, 2014 4.387 4.429 4.359 4.398 37,954,592 +0.03(+0.71%)
Apr 09, 2014 4.345 4.396 4.288 4.367 55,987,180 -0.03(-0.64%)
Apr 08, 2014 4.565 4.630 4.391 4.396 119,657,072 -0.06(-1.46%)
Apr 07, 2014 4.328 4.463 4.322 4.460 53,986,184 +0.16(+3.81%)
Apr 04, 2014 4.421 4.463 4.280 4.297 54,696,704 +0.01(+0.33%)
Apr 03, 2014 4.342 4.342 4.246 4.283 49,718,556 -0.08(-1.88%)
Apr 02, 2014 4.226 4.370 4.209 4.364 50,028,536 +0.13(+3.14%)
Apr 01, 2014 4.237 4.260 4.184 4.232 47,410,732 +0.04(+0.87%)
Mar 31, 2014 4.126 4.221 4.126 4.195 49,557,948 +0.07(+1.64%)
Mar 28, 2014 4.150 4.187 4.122 4.127 50,160,360 -0.01(-0.20%)
Mar 27, 2014 4.085 4.178 4.082 4.136 101,859,264 +0.14(+3.46%)
Mar 26, 2014 3.952 4.053 3.952 3.997 49,692,456 +0.04(+1.00%)
Mar 25, 2014 3.896 4.009 3.896 3.958 65,511,004 +0.04(+1.08%)
Mar 24, 2014 3.817 3.938 3.798 3.916 79,874,560 +0.14(+3.74%)
Mar 21, 2014 3.755 3.870 3.755 3.774 73,647,560 -0.01(-0.37%)
Mar 20, 2014 3.662 3.797 3.616 3.789 58,185,500 +0.13(+3.55%)
Mar 19, 2014 3.656 3.726 3.630 3.659 25,693,324 +0.01(+0.15%)
Mar 18, 2014 3.557 3.664 3.546 3.653 41,361,100 +0.08(+2.21%)
Mar 17, 2014 3.526 3.591 3.526 3.574 22,846,794 +0.09(+2.59%)
Mar 14, 2014 3.558 3.560 3.478 3.484 41,836,348 -0.09(-2.60%)
Mar 13, 2014 3.662 3.670 3.563 3.577 24,717,442 -0.06(-1.78%)
Mar 12, 2014 3.630 3.642 3.585 3.642 26,465,890 -0.01(-0.39%)
Mar 11, 2014 3.701 3.732 3.647 3.656 27,590,330 +0.00(+0.08%)
Mar 10, 2014 3.712 3.712 3.594 3.653 33,303,224 -0.06(-1.75%)
Mar 07, 2014 3.811 3.814 3.693 3.718 23,569,018 -0.10(-2.73%)
Mar 06, 2014 3.760 3.853 3.760 3.822 32,150,158 +0.09(+2.42%)
Mar 05, 2014 3.721 3.752 3.662 3.732 36,419,648 +0.02(+0.61%)
Mar 04, 2014 3.701 3.746 3.647 3.710 29,696,664 +0.07(+1.86%)
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.