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 (%)
Feb 28, 2014 3.808 3.810 3.729 3.760 29,426,966 -0.06(-1.55%)
Feb 27, 2014 3.732 3.828 3.724 3.820 30,146,552 +0.12(+3.13%)
Feb 26, 2014 3.724 3.732 3.680 3.704 27,516,750 -0.02(-0.61%)
Feb 25, 2014 3.757 3.766 3.718 3.726 23,944,590 -0.01(-0.30%)
Feb 24, 2014 3.746 3.791 3.709 3.738 30,353,314 +0.03(+0.76%)
Feb 21, 2014 3.698 3.732 3.686 3.709 39,876,040 +0.03(+0.77%)
Feb 20, 2014 3.707 3.726 3.616 3.681 35,237,520 +0.05(+1.40%)
Feb 19, 2014 3.568 3.670 3.568 3.630 39,955,412 -0.03(-0.70%)
Feb 18, 2014 3.690 3.724 3.647 3.656 38,936,292 -0.05(-1.45%)
Feb 14, 2014 3.673 3.709 3.709 3.709 31,939,140 +0.02(+0.46%)
Feb 13, 2014 3.602 3.707 3.599 3.693 30,035,282 +0.01(+0.38%)
Feb 12, 2014 3.687 3.736 3.639 3.678 36,906,880 -0.07(-1.81%)
Feb 11, 2014 3.673 3.757 3.664 3.746 48,309,272 +0.02(+0.53%)
Feb 10, 2014 3.741 3.746 3.690 3.726 39,480,184 -0.04(-1.05%)
Feb 07, 2014 3.777 3.828 3.729 3.766 62,688,308 -0.04(-1.11%)
Feb 06, 2014 3.683 3.814 3.680 3.808 56,833,512 +0.16(+4.25%)
Feb 05, 2014 3.628 3.667 3.585 3.653 43,101,152 -0.01(-0.15%)
Feb 04, 2014 3.642 3.709 3.608 3.659 103,172,528 +0.26(+7.64%)
Feb 03, 2014 3.501 3.506 3.399 3.399 51,638,324 -0.06(-1.63%)
Jan 31, 2014 3.393 3.546 3.382 3.455 53,109,256 -0.01(-0.16%)
Jan 30, 2014 3.470 3.489 3.410 3.461 57,146,044 +0.09(+2.59%)
Jan 29, 2014 3.399 3.427 3.371 3.374 51,877,580 -0.12(-3.55%)
Jan 28, 2014 3.512 3.549 3.475 3.498 37,515,980 +0.01(+0.24%)
Jan 27, 2014 3.430 3.503 3.413 3.489 48,128,976 +0.08(+2.40%)
Jan 24, 2014 3.450 3.453 3.376 3.407 49,539,228 -0.11(-3.13%)
Jan 23, 2014 3.616 3.619 3.458 3.518 42,836,040 -0.08(-2.27%)
Jan 22, 2014 3.625 3.642 3.571 3.599 35,747,052 -0.02(-0.47%)
Jan 21, 2014 3.611 3.630 3.588 3.616 34,990,692 +0.02(+0.55%)
Jan 17, 2014 3.636 3.597 3.597 3.597 47,012,164 -0.04(-1.09%)
Jan 16, 2014 3.707 3.712 3.625 3.636 50,470,216 -0.07(-1.98%)
Jan 15, 2014 3.766 3.766 3.709 3.709 27,956,226 -0.06(-1.50%)
Jan 14, 2014 3.704 3.773 3.701 3.766 47,564,072 +0.09(+2.54%)
Jan 13, 2014 3.715 3.752 3.667 3.673 24,043,556 -0.04(-1.06%)
Jan 10, 2014 3.662 3.724 3.650 3.712 26,504,318 +0.06(+1.78%)
Jan 09, 2014 3.687 3.687 3.602 3.647 43,538,428 -0.06(-1.52%)
Jan 08, 2014 3.729 3.749 3.698 3.704 21,214,944 +0.00(+0.00%)
Jan 07, 2014 3.772 3.777 3.698 3.704 28,302,730 -0.01(-0.15%)
Jan 06, 2014 3.755 3.760 3.704 3.709 35,494,020 -0.02(-0.53%)
Jan 03, 2014 3.724 3.746 3.697 3.729 23,808,626 +0.02(+0.61%)
Jan 02, 2014 3.715 3.738 3.694 3.707 27,962,404 -0.12(-3.24%)
Dec 31, 2013 3.763 3.831 3.831 3.831 13,776,203 +0.05(+1.27%)
Dec 30, 2013 3.817 3.845 3.752 3.783 30,973,652 -0.03(-0.89%)
Dec 27, 2013 3.794 3.837 3.791 3.817 25,734,448 +0.05(+1.27%)
Dec 26, 2013 3.791 3.811 3.766 3.769 11,097,082 -0.01(-0.22%)
Dec 24, 2013 3.757 3.800 3.755 3.777 7,144,692 +0.03(+0.75%)
Dec 23, 2013 3.746 3.772 3.726 3.749 28,013,746 +0.04(+1.14%)
Dec 20, 2013 3.777 3.789 3.698 3.707 49,795,696 -0.12(-3.24%)
Dec 19, 2013 3.794 3.859 3.772 3.831 27,543,790 -0.04(-1.02%)
Dec 18, 2013 3.774 3.892 3.746 3.870 33,470,286 +0.10(+2.70%)
Dec 17, 2013 3.794 3.803 3.756 3.769 22,796,262 +0.01(+0.15%)
Dec 16, 2013 3.774 3.834 3.752 3.763 19,358,738 +0.00(+0.07%)
Dec 13, 2013 3.760 3.783 3.717 3.760 31,228,764 +0.00(+0.08%)
Dec 12, 2013 3.693 3.766 3.673 3.757 30,414,364 +0.05(+1.29%)
Dec 11, 2013 3.794 3.800 3.697 3.709 27,364,290 -0.15(-3.81%)
Dec 10, 2013 3.856 3.879 3.848 3.856 21,673,760 -0.01(-0.15%)
Dec 09, 2013 3.870 3.913 3.834 3.862 26,714,246 +0.03(+0.74%)
Dec 06, 2013 3.772 3.859 3.755 3.834 45,552,132 +0.09(+2.49%)
Dec 05, 2013 3.695 3.749 3.693 3.741 32,630,610 +0.02(+0.45%)
Dec 04, 2013 3.729 3.777 3.698 3.724 35,297,456 -0.05(-1.42%)
Dec 03, 2013 3.814 3.868 3.743 3.777 28,596,600 -0.04(-1.04%)
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.