Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.370 +0.120 (+1.92%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 3, 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 (%)
Oct 31, 2013 4.449 4.454 4.305 4.353 40,592,868 -0.10(-2.22%)
Oct 30, 2013 4.415 4.477 4.409 4.452 28,321,798 -0.01(-0.32%)
Oct 29, 2013 4.454 4.491 4.423 4.466 52,004,600 +0.15(+3.47%)
Oct 28, 2013 4.288 4.316 4.245 4.316 19,778,030 +0.06(+1.33%)
Oct 25, 2013 4.271 4.293 4.248 4.259 16,160,257 +0.01(+0.20%)
Oct 24, 2013 4.240 4.262 4.206 4.251 25,880,382 -0.03(-0.66%)
Oct 23, 2013 4.347 4.355 4.274 4.279 34,735,052 -0.11(-2.57%)
Oct 22, 2013 4.333 4.406 4.331 4.392 50,503,108 +0.05(+1.17%)
Oct 21, 2013 4.387 4.392 4.302 4.341 46,645,068 -0.04(-0.90%)
Oct 18, 2013 4.344 4.384 4.336 4.381 51,140,064 +0.04(+0.91%)
Oct 17, 2013 4.293 4.344 4.291 4.341 43,198,520 +0.08(+1.92%)
Oct 16, 2013 4.217 4.305 4.209 4.259 38,696,312 +0.08(+1.82%)
Oct 15, 2013 4.178 4.189 4.132 4.183 55,307,636 -0.02(-0.40%)
Oct 14, 2013 4.107 4.209 4.101 4.200 48,408,096 +0.05(+1.09%)
Oct 11, 2013 4.172 4.197 4.132 4.155 32,983,520 -0.05(-1.21%)
Oct 10, 2013 4.138 4.206 4.090 4.206 49,055,612 +0.12(+3.04%)
Oct 09, 2013 4.042 4.098 4.039 4.082 36,991,688 +0.06(+1.62%)
Oct 08, 2013 4.065 4.070 3.971 4.017 41,955,772 -0.04(-0.91%)
Oct 07, 2013 4.022 4.077 4.017 4.053 31,324,030 -0.01(-0.35%)
Oct 04, 2013 4.017 4.082 4.014 4.067 20,358,866 +0.01(+0.14%)
Oct 03, 2013 4.028 4.070 4.025 4.062 31,486,696 +0.00(+0.00%)
Oct 02, 2013 4.048 4.082 4.036 4.062 34,658,164 +0.02(+0.42%)
Oct 01, 2013 3.991 4.048 3.974 4.045 30,302,768 +0.01(+0.14%)
Sep 27, 2013 3.969 4.065 3.966 4.039 39,311,576 +0.06(+1.63%)
Sep 26, 2013 3.997 4.000 3.953 3.974 29,867,908 +0.00(+0.00%)
Sep 25, 2013 4.019 4.019 3.954 3.974 31,696,342 -0.05(-1.12%)
Sep 24, 2013 4.042 4.084 4.002 4.019 26,882,142 -0.03(-0.63%)
Sep 23, 2013 4.050 4.062 4.005 4.045 40,412,780 +0.05(+1.13%)
Sep 20, 2013 4.155 4.158 3.990 4.000 43,473,284 -0.12(-2.88%)
Sep 19, 2013 4.144 4.155 4.048 4.118 107,239,064 -0.08(-2.02%)
Sep 18, 2013 3.954 4.220 3.952 4.203 58,223,136 +0.26(+6.59%)
Sep 17, 2013 3.887 3.946 3.887 3.943 31,409,208 +0.10(+2.57%)
Sep 16, 2013 3.937 3.946 3.830 3.844 26,695,640 -0.03(-0.73%)
Sep 13, 2013 3.813 3.875 3.799 3.872 37,785,556 +0.06(+1.48%)
Sep 12, 2013 3.833 3.836 3.782 3.816 34,148,756 -0.01(-0.29%)
Sep 11, 2013 3.805 3.833 3.771 3.827 32,104,516 -0.02(-0.59%)
Sep 10, 2013 3.856 3.885 3.809 3.850 44,015,616 +0.01(+0.37%)
Sep 09, 2013 3.711 3.856 3.711 3.836 36,360,364 +0.14(+3.74%)
Sep 06, 2013 3.666 3.706 3.635 3.697 52,564,468 +0.12(+3.23%)
Sep 05, 2013 3.494 3.587 3.486 3.582 38,140,332 +0.11(+3.17%)
Sep 04, 2013 3.443 3.500 3.435 3.471 19,692,396 +0.01(+0.24%)
Sep 03, 2013 3.466 3.486 3.429 3.463 32,463,884 +0.03(+0.74%)
Aug 30, 2013 3.440 3.463 3.387 3.438 36,434,260 +0.03(+0.83%)
Aug 29, 2013 3.409 3.480 3.385 3.409 29,159,624 +0.00(+0.00%)
Aug 28, 2013 3.367 3.460 3.336 3.409 38,085,184 +0.04(+1.26%)
Aug 27, 2013 3.353 3.391 3.322 3.367 35,888,036 -0.08(-2.38%)
Aug 26, 2013 3.534 3.539 3.429 3.449 22,967,360 -0.08(-2.40%)
Aug 23, 2013 3.389 3.550 3.373 3.534 44,635,284 +0.23(+7.01%)
Aug 22, 2013 3.319 3.361 3.279 3.302 38,181,940 +0.00(+0.00%)
Aug 21, 2013 3.378 3.389 3.282 3.302 54,213,680 -0.10(-2.83%)
Aug 20, 2013 3.384 3.473 3.381 3.398 45,262,596 +0.03(+0.75%)
Aug 19, 2013 3.426 3.429 3.367 3.373 40,420,656 -0.08(-2.29%)
Aug 16, 2013 3.548 3.553 3.436 3.452 54,711,248 -0.16(-4.53%)
Aug 15, 2013 3.587 3.641 3.548 3.615 40,892,864 -0.06(-1.54%)
Aug 14, 2013 3.692 3.728 3.661 3.672 32,666,146 -0.06(-1.52%)
Aug 13, 2013 3.734 3.748 3.666 3.728 30,861,556 -0.01(-0.23%)
Aug 12, 2013 3.695 3.788 3.692 3.737 83,508,432 +0.08(+2.16%)
Aug 09, 2013 3.627 3.680 3.593 3.658 34,983,908 +0.06(+1.57%)
Aug 08, 2013 3.526 3.624 3.500 3.601 41,867,532 +0.14(+4.17%)
Aug 07, 2013 3.454 3.502 3.435 3.457 25,448,954 -0.07(-2.00%)
Aug 06, 2013 3.601 3.621 3.512 3.528 34,949,268 -0.08(-2.27%)
Aug 05, 2013 3.666 3.695 3.590 3.610 30,773,242 -0.11(-3.04%)
Aug 02, 2013 3.680 3.740 3.672 3.723 41,364,864 +0.02(+0.61%)
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.