Skip to main content

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

5.870 -0.090 (-1.51%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.708 2.725 2.665 2.674 29,721,688 +0.02(+0.70%)
Jul 30, 2015 2.711 2.723 2.631 2.655 23,318,346 -0.06(-2.05%)
Jul 29, 2015 2.683 2.745 2.658 2.711 42,372,568 +0.03(+1.27%)
Jul 28, 2015 2.674 2.686 2.548 2.677 89,535,184 +0.06(+2.48%)
Jul 27, 2015 2.658 2.677 2.606 2.612 42,924,388 -0.03(-1.28%)
Jul 24, 2015 2.668 2.668 2.594 2.646 61,772,412 -0.06(-2.16%)
Jul 23, 2015 2.806 2.828 2.689 2.705 59,056,168 -0.18(-6.10%)
Jul 22, 2015 2.914 2.923 2.849 2.880 49,353,520 -0.09(-2.91%)
Jul 21, 2015 2.967 3.010 2.956 2.967 46,397,648 +0.00(+0.10%)
Jul 20, 2015 2.973 2.991 2.942 2.963 26,815,456 -0.04(-1.23%)
Jul 17, 2015 3.040 3.044 2.979 3.000 38,755,332 -0.04(-1.42%)
Jul 16, 2015 3.077 3.077 3.024 3.044 23,073,234 -0.02(-0.50%)
Jul 15, 2015 3.084 3.102 3.037 3.059 41,524,304 -0.05(-1.68%)
Jul 14, 2015 3.117 3.136 3.080 3.111 27,829,236 -0.31(-9.17%)
Jul 13, 2015 3.385 3.435 3.361 3.426 25,672,846 +0.07(+2.11%)
Jul 10, 2015 3.308 3.367 3.262 3.355 29,576,854 +0.10(+3.22%)
Jul 09, 2015 3.235 3.293 3.213 3.250 35,212,260 +0.06(+1.93%)
Jul 08, 2015 3.231 3.238 3.182 3.188 37,867,080 -0.10(-3.00%)
Jul 07, 2015 3.262 3.290 3.194 3.287 35,622,052 -0.02(-0.65%)
Jul 06, 2015 3.324 3.367 3.290 3.308 30,949,686 -0.14(-4.11%)
Jul 02, 2015 3.389 3.450 3.450 3.450 26,869,658 +0.10(+2.94%)
Jul 01, 2015 3.389 3.395 3.336 3.352 28,009,044 -0.02(-0.64%)
Jun 30, 2015 3.413 3.430 3.364 3.373 41,673,636 +0.02(+0.74%)
Jun 29, 2015 3.349 3.370 3.328 3.349 24,197,790 -0.05(-1.45%)
Jun 26, 2015 3.364 3.435 3.364 3.398 30,849,132 +0.03(+1.01%)
Jun 25, 2015 3.438 3.444 3.345 3.364 40,312,344 -0.10(-2.76%)
Jun 24, 2015 3.475 3.506 3.450 3.459 26,750,594 -0.02(-0.44%)
Jun 23, 2015 3.419 3.484 3.413 3.475 36,630,284 +0.05(+1.35%)
Jun 22, 2015 3.459 3.475 3.413 3.429 33,491,432 +0.04(+1.18%)
Jun 19, 2015 3.413 3.450 3.382 3.389 32,427,742 -0.09(-2.66%)
Jun 18, 2015 3.438 3.512 3.385 3.481 36,382,144 +0.07(+2.08%)
Jun 17, 2015 3.404 3.441 3.341 3.410 43,497,720 -0.02(-0.63%)
Jun 16, 2015 3.336 3.435 3.333 3.432 53,001,324 +0.17(+5.19%)
Jun 15, 2015 3.225 3.268 3.204 3.262 29,937,110 -0.00(-0.09%)
Jun 12, 2015 3.290 3.308 3.247 3.265 31,442,028 -0.05(-1.40%)
Jun 11, 2015 3.318 3.321 3.244 3.312 45,036,928 +0.01(+0.19%)
Jun 10, 2015 3.364 3.392 3.299 3.305 86,728,808 +0.06(+1.80%)
Jun 09, 2015 3.275 3.299 3.244 3.247 71,101,264 -0.01(-0.38%)
Jun 08, 2015 3.265 3.293 3.244 3.259 73,412,408 +0.04(+1.15%)
Jun 05, 2015 3.256 3.284 3.219 3.222 75,984,192 -0.06(-1.78%)
Jun 04, 2015 3.318 3.342 3.271 3.281 32,235,104 -0.05(-1.39%)
Jun 03, 2015 3.398 3.398 3.315 3.327 69,176,080 -0.08(-2.26%)
Jun 02, 2015 3.345 3.419 3.333 3.404 71,353,480 +0.11(+3.37%)
Jun 01, 2015 3.333 3.333 3.281 3.293 76,454,152 -0.00(-0.09%)
May 29, 2015 3.379 3.404 3.287 3.296 77,757,256 -0.13(-3.78%)
May 28, 2015 3.426 3.432 3.358 3.426 36,297,868 -0.04(-1.24%)
May 27, 2015 3.395 3.475 3.355 3.469 71,530,240 +0.06(+1.72%)
May 26, 2015 3.438 3.462 3.389 3.410 49,144,548 -0.10(-2.72%)
May 22, 2015 3.558 3.506 3.506 3.506 38,288,256 -0.13(-3.48%)
May 21, 2015 3.669 3.678 3.598 3.632 43,678,440 -0.10(-2.64%)
May 20, 2015 3.720 3.764 3.703 3.730 33,218,620 -0.02(-0.57%)
May 19, 2015 3.798 3.801 3.717 3.752 39,469,784 -0.06(-1.62%)
May 18, 2015 3.940 3.940 3.803 3.814 63,263,496 -0.16(-4.11%)
May 15, 2015 3.894 3.983 3.878 3.977 34,639,644 +0.07(+1.89%)
May 14, 2015 3.841 3.921 3.831 3.903 29,215,868 +0.08(+2.18%)
May 13, 2015 3.881 3.906 3.798 3.820 22,397,158 -0.04(-1.04%)
May 12, 2015 3.814 3.891 3.811 3.860 32,252,004 +0.03(+0.72%)
May 11, 2015 3.949 3.949 3.824 3.832 22,780,638 -0.09(-2.28%)
May 08, 2015 3.909 3.935 3.826 3.921 39,843,936 +0.08(+2.17%)
May 07, 2015 3.771 3.838 3.734 3.838 29,895,766 +0.05(+1.30%)
May 06, 2015 3.906 3.906 3.755 3.789 43,429,296 -0.10(-2.46%)
May 05, 2015 3.866 3.952 3.838 3.885 39,053,932 -0.01(-0.24%)
May 04, 2015 3.906 3.949 3.881 3.894 39,489,060 -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.