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 )

6.540 +0.010 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2011 6.078 6.194 6.060 6.176 68,417,344 +0.22(+3.66%)
Mar 30, 2011 5.824 5.980 5.799 5.957 42,582,256 +0.17(+3.02%)
Mar 29, 2011 5.778 5.806 5.713 5.783 25,178,502 -0.00(-0.04%)
Mar 28, 2011 5.780 5.850 5.757 5.785 27,553,562 +0.01(+0.18%)
Mar 25, 2011 5.793 5.808 5.747 5.775 28,656,506 -0.04(-0.71%)
Mar 24, 2011 5.798 5.865 5.757 5.816 42,475,440 +0.05(+0.85%)
Mar 23, 2011 5.798 5.821 5.755 5.767 36,683,368 -0.06(-1.06%)
Mar 22, 2011 5.639 5.837 5.631 5.829 54,035,540 +0.21(+3.70%)
Mar 21, 2011 5.621 5.639 5.603 5.621 42,536,780 +0.04(+0.74%)
Mar 18, 2011 5.516 5.606 5.508 5.580 47,369,300 +0.16(+2.94%)
Mar 17, 2011 5.541 5.557 5.390 5.421 34,130,532 -0.05(-0.85%)
Mar 16, 2011 5.642 5.647 5.387 5.467 47,951,884 -0.17(-3.01%)
Mar 15, 2011 5.554 5.652 5.554 5.636 42,947,420 +0.00(+0.00%)
Mar 14, 2011 5.516 5.636 5.495 5.636 27,058,564 +0.11(+1.90%)
Mar 11, 2011 5.423 5.541 5.405 5.531 34,900,244 +0.08(+1.46%)
Mar 10, 2011 5.482 5.544 5.434 5.451 50,374,996 -0.22(-3.89%)
Mar 09, 2011 5.631 5.726 5.608 5.672 38,030,480 +0.02(+0.27%)
Mar 08, 2011 5.688 5.747 5.647 5.657 31,564,130 -0.03(-0.50%)
Mar 07, 2011 5.855 5.857 5.554 5.685 29,579,580 -0.18(-3.11%)
Mar 04, 2011 5.857 5.921 5.778 5.867 37,472,060 +0.01(+0.22%)
Mar 03, 2011 5.716 5.862 5.677 5.855 51,208,576 +0.22(+3.87%)
Mar 02, 2011 5.608 5.693 5.595 5.636 35,026,724 +0.03(+0.50%)
Mar 01, 2011 5.742 5.752 5.598 5.608 41,189,276 -0.10(-1.71%)
Feb 28, 2011 5.670 5.765 5.662 5.706 44,272,392 +0.04(+0.77%)
Feb 25, 2011 5.683 5.683 5.544 5.662 52,208,592 +0.01(+0.14%)
Feb 24, 2011 5.747 5.788 5.577 5.654 83,380,760 -0.05(-0.86%)
Feb 23, 2011 5.624 5.711 5.575 5.703 39,880,632 +0.07(+1.23%)
Feb 22, 2011 5.806 5.837 5.603 5.634 67,359,688 -0.32(-5.39%)
Feb 18, 2011 5.891 5.978 5.878 5.955 33,518,052 +0.02(+0.26%)
Feb 17, 2011 5.870 5.988 5.842 5.939 32,474,958 +0.07(+1.27%)
Feb 16, 2011 5.832 5.878 5.796 5.865 40,086,040 +0.11(+1.87%)
Feb 15, 2011 5.631 5.783 5.629 5.757 57,441,360 +0.11(+1.91%)
Feb 14, 2011 5.593 5.698 5.564 5.649 28,620,628 +0.02(+0.41%)
Feb 11, 2011 5.426 5.636 5.374 5.626 55,341,676 +0.21(+3.79%)
Feb 10, 2011 5.451 5.469 5.377 5.421 69,329,328 -0.03(-0.52%)
Feb 09, 2011 5.500 5.523 5.428 5.449 45,655,216 -0.14(-2.44%)
Feb 08, 2011 5.580 5.618 5.503 5.585 52,539,580 +0.20(+3.67%)
Feb 07, 2011 5.328 5.413 5.315 5.387 27,709,180 +0.04(+0.82%)
Feb 04, 2011 5.395 5.416 5.292 5.344 45,627,176 -0.12(-2.16%)
Feb 03, 2011 5.562 5.570 5.459 5.462 46,623,868 -0.11(-1.94%)
Feb 02, 2011 5.698 5.708 5.549 5.570 32,469,378 -0.10(-1.72%)
Feb 01, 2011 5.582 5.688 5.577 5.667 50,296,900 +0.15(+2.65%)
Jan 31, 2011 5.603 5.652 5.498 5.521 55,501,784 -0.07(-1.24%)
Jan 28, 2011 5.680 5.683 5.444 5.590 76,091,064 -0.08(-1.45%)
Jan 27, 2011 5.762 5.762 5.549 5.672 65,303,612 -0.06(-1.07%)
Jan 26, 2011 5.814 5.824 5.731 5.734 29,863,466 -0.04(-0.67%)
Jan 25, 2011 5.806 5.829 5.719 5.772 18,952,608 -0.06(-1.06%)
Jan 24, 2011 5.778 5.834 5.737 5.834 23,526,412 +0.09(+1.61%)
Jan 21, 2011 5.796 5.830 5.729 5.742 48,197,000 +0.02(+0.36%)
Jan 20, 2011 5.867 5.870 5.713 5.721 79,208,984 -0.21(-3.47%)
Jan 19, 2011 5.986 5.996 5.914 5.927 45,021,076 -0.10(-1.62%)
Jan 18, 2011 6.047 6.055 5.975 6.024 36,080,764 -0.09(-1.47%)
Jan 14, 2011 6.122 6.153 6.059 6.114 30,462,076 -0.04(-0.63%)
Jan 13, 2011 6.230 6.273 6.127 6.153 30,203,726 -0.08(-1.24%)
Jan 12, 2011 6.142 6.248 6.104 6.230 31,306,994 +0.14(+2.32%)
Jan 11, 2011 6.047 6.096 6.022 6.088 32,085,240 +0.10(+1.72%)
Jan 10, 2011 5.891 6.001 5.811 5.986 40,984,724 +0.05(+0.91%)
Jan 07, 2011 6.122 6.135 5.916 5.932 46,570,896 -0.16(-2.57%)
Jan 06, 2011 6.204 6.235 6.088 6.088 28,955,802 -0.18(-2.95%)
Jan 05, 2011 6.253 6.361 6.230 6.273 32,756,450 +0.01(+0.16%)
Jan 04, 2011 6.299 6.317 6.181 6.263 28,115,676 -0.04(-0.57%)
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.