$6.85 -0.45 (%) Itauunibanco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITUB historical data

Date Open High Low Close Volume
9/4/20157.107.186.836.8515,335,884
9/3/20156.927.316.897.3035,044,381
9/2/20157.037.076.867.0321,277,920
9/1/20157.067.186.937.0018,942,833
8/31/20157.147.327.097.3220,132,823
8/28/20157.847.987.557.6319,518,735
8/27/20157.758.077.757.9125,108,437
8/26/20157.187.557.057.5422,671,600
8/25/20157.517.557.077.0832,068,932
8/24/20157.007.456.867.2126,829,828
8/21/20157.397.607.357.4723,854,161
8/20/20157.447.677.367.5821,058,838
8/19/20157.577.607.367.4819,134,403
8/18/20157.497.947.347.7333,316,298
8/17/20157.587.827.527.5516,381,535
8/14/20157.557.687.527.6231,729,527
8/13/20157.797.807.507.5243,169,974
8/12/20158.028.027.847.9118,666,528
8/11/20158.118.187.948.0713,923,701
8/10/20158.058.287.978.2616,334,652
8/7/20158.098.197.957.9616,330,717
8/6/20158.208.288.108.1514,024,571
8/5/20158.468.488.248.3116,307,347
8/4/20158.488.578.258.3917,069,981
8/3/20158.628.708.548.619,857,530
7/31/20158.798.858.658.689,155,768
7/30/20158.808.848.548.627,183,218
7/29/20158.718.918.638.8013,052,872
7/28/20158.688.728.278.6927,581,320
7/27/20158.638.698.468.4813,222,860
7/24/20158.668.668.428.5919,028,997
7/23/20159.119.188.738.7818,192,257
7/22/20159.469.499.259.3515,203,355
7/21/20159.639.779.609.6314,292,799
7/20/20159.659.719.559.628,260,503
7/17/20159.879.889.679.7411,938,582
7/16/20159.999.999.829.887,107,711
7/15/201510.0110.079.869.9312,791,564
7/14/201510.1210.1810.0010.108,572,798
7/13/201510.9911.1510.9111.127,908,522
7/10/201510.7410.9310.5910.899,111,152
7/9/201510.5010.6910.4310.5510,847,139
7/8/201510.4910.5210.3310.3511,664,956
7/7/201510.5910.6810.3710.6710,973,375
7/6/201510.7910.9310.6810.749,534,053
7/2/201511.0011.2411.0011.208,277,171
7/1/201511.0011.0210.8310.888,628,188
6/30/201511.0811.1410.9210.9512,837,566
6/29/201510.8710.9410.8110.877,454,131
6/26/201510.9211.1510.9211.039,503,077
6/25/201511.1611.1810.8610.9212,418,220
6/24/201511.2811.3811.2011.238,240,522
6/23/201511.1011.3111.0811.2811,283,961
6/22/201511.2311.2811.0811.1310,317,038
6/19/201511.0811.2010.9811.009,989,368
6/18/201511.1611.4010.9911.3011,207,522
6/17/201511.0511.1710.8511.0713,399,476
6/16/201510.8311.1510.8211.1416,327,061
6/15/201510.4710.6110.4010.599,222,129
6/12/201510.6810.7410.5410.609,685,719
6/11/201510.7710.7810.5310.7513,873,629
6/10/201510.9211.0110.7110.7326,716,817
6/9/201510.6310.7110.5310.5421,902,747
6/8/201510.6010.6910.5310.5822,614,697
6/5/201510.5710.6610.4510.4623,406,935
6/4/201510.7710.8510.6210.659,930,026
6/3/201511.0311.0310.7610.8021,309,696
6/2/201510.8611.1010.8211.0521,980,443
6/1/201510.8210.8210.6510.6923,551,706
5/29/201510.9711.0510.6710.7023,953,129
5/28/201511.1211.1410.9011.1211,181,561
5/27/201511.0211.2810.8911.2622,034,896
5/26/201511.1611.2411.0011.0715,138,981
5/22/201511.5511.6411.3811.3811,794,702
5/21/201511.9111.9411.6811.7913,457,094
5/20/201512.0812.2212.0212.1110,232,998
5/19/201512.3312.3412.0712.1812,158,670
5/18/201512.7912.7912.3512.3819,488,323
5/15/201512.6412.9312.5912.9110,670,745
5/14/201512.4712.7312.4412.678,999,950
5/13/201512.6012.6812.3312.406,899,446
5/12/201512.3812.6312.3712.539,935,232
5/11/201512.8212.8212.4212.447,017,577
5/8/201512.6912.7812.4212.7312,273,927
5/7/201512.2412.4612.1212.469,209,393
5/6/201512.6812.6812.1912.3013,378,398
5/5/201512.5512.8312.4612.6112,030,566
5/4/201512.6812.8212.6012.6412,164,607
5/1/201512.9112.9212.6912.8911,756,705
4/30/201512.9512.9512.6212.8213,987,993
4/29/201513.0413.1112.8612.949,701,942
4/28/201513.3313.3313.1113.1610,252,072
4/27/201513.2313.3013.0713.0815,280,474
4/24/201512.7313.2812.7213.2831,444,494
4/23/201512.0912.7012.0512.6818,802,762
4/22/201511.8812.3311.8412.2316,694,904
4/21/201511.7511.9711.7311.887,432,236
4/20/201512.0212.0211.7311.7616,491,945
4/17/201512.0012.0611.9011.9710,432,744
4/16/201512.2212.3512.0812.277,845,827
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!