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 )

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Sep 30, 2011 4.504 4.558 4.366 4.435 89,395,536 -0.17(-3.60%)
Sep 29, 2011 4.632 4.718 4.508 4.601 76,579,808 +0.07(+1.51%)
Sep 28, 2011 4.629 4.761 4.529 4.532 80,595,600 -0.11(-2.34%)
Sep 27, 2011 4.555 4.729 4.555 4.641 115,132,360 +0.22(+5.05%)
Sep 26, 2011 4.341 4.424 4.166 4.418 55,539,208 +0.13(+2.93%)
Sep 23, 2011 4.195 4.335 4.175 4.292 64,016,712 +0.09(+2.25%)
Sep 22, 2011 4.204 4.329 4.135 4.198 91,320,816 -0.24(-5.47%)
Sep 21, 2011 4.572 4.636 4.432 4.441 71,067,648 -0.21(-4.43%)
Sep 20, 2011 4.649 4.735 4.615 4.646 45,651,124 -0.03(-0.67%)
Sep 19, 2011 4.652 4.712 4.598 4.678 60,943,644 -0.19(-3.99%)
Sep 16, 2011 4.884 4.909 4.784 4.872 45,452,308 +0.02(+0.47%)
Sep 15, 2011 4.832 4.887 4.769 4.849 39,728,532 +0.13(+2.66%)
Sep 14, 2011 4.704 4.769 4.535 4.724 63,208,376 +0.05(+1.04%)
Sep 13, 2011 4.761 4.761 4.601 4.675 46,291,220 -0.05(-0.97%)
Sep 12, 2011 4.764 4.807 4.561 4.721 61,199,376 -0.17(-3.45%)
Sep 09, 2011 4.958 4.961 4.802 4.889 53,872,204 -0.23(-4.57%)
Sep 08, 2011 5.129 5.195 5.087 5.124 42,538,512 -0.06(-1.16%)
Sep 07, 2011 5.135 5.194 5.055 5.184 31,810,402 +0.12(+2.43%)
Sep 06, 2011 4.909 5.061 4.884 5.061 68,022,688 -0.17(-3.22%)
Sep 02, 2011 5.315 5.367 5.167 5.229 78,976,672 -0.26(-4.74%)
Sep 01, 2011 5.358 5.585 5.341 5.489 162,891,120 +0.30(+5.78%)
Aug 31, 2011 5.149 5.249 5.127 5.189 67,203,704 +0.10(+1.91%)
Aug 30, 2011 4.955 5.115 4.935 5.092 43,518,816 +0.09(+1.89%)
Aug 29, 2011 4.961 5.009 4.904 4.998 38,562,248 +0.16(+3.25%)
Aug 26, 2011 4.704 4.878 4.615 4.841 55,170,160 +0.13(+2.85%)
Aug 25, 2011 4.789 4.815 4.655 4.707 57,154,572 +0.03(+0.73%)
Aug 24, 2011 4.689 4.767 4.558 4.672 68,248,344 -0.04(-0.85%)
Aug 23, 2011 4.641 4.727 4.512 4.712 77,243,344 +0.01(+0.12%)
Aug 22, 2011 4.864 4.864 4.672 4.707 68,578,776 -0.04(-0.78%)
Aug 19, 2011 4.835 4.938 4.729 4.744 68,860,408 -0.15(-3.04%)
Aug 18, 2011 4.949 4.955 4.784 4.892 95,931,648 -0.27(-5.31%)
Aug 17, 2011 5.072 5.189 5.047 5.167 66,080,432 +0.15(+2.90%)
Aug 16, 2011 5.021 5.052 4.912 5.021 59,929,452 -0.07(-1.35%)
Aug 15, 2011 5.038 5.107 5.015 5.089 61,360,132 +0.13(+2.71%)
Aug 12, 2011 4.881 4.972 4.812 4.955 56,136,948 +0.14(+2.97%)
Aug 11, 2011 4.744 4.881 4.652 4.812 77,877,664 +0.14(+3.06%)
Aug 10, 2011 4.784 4.858 4.615 4.669 119,980,952 -0.23(-4.67%)
Aug 09, 2011 4.812 4.909 4.555 4.898 119,068,864 +0.31(+6.72%)
Aug 08, 2011 4.812 4.872 4.481 4.589 114,743,336 -0.52(-10.23%)
Aug 05, 2011 5.267 5.295 4.874 5.112 98,709,360 +0.05(+0.96%)
Aug 04, 2011 5.167 5.209 4.978 5.064 99,553,856 -0.30(-5.54%)
Aug 03, 2011 5.407 5.487 5.258 5.361 97,535,608 -0.05(-1.00%)
Aug 02, 2011 5.598 5.647 5.361 5.415 123,560,048 -0.40(-6.83%)
Aug 01, 2011 5.918 5.918 5.704 5.812 51,185,032 -0.01(-0.15%)
Jul 29, 2011 5.695 5.832 5.635 5.821 46,708,088 +0.08(+1.44%)
Jul 28, 2011 5.730 5.824 5.692 5.738 36,276,072 +0.01(+0.15%)
Jul 27, 2011 5.835 5.838 5.698 5.730 81,496,400 -0.19(-3.28%)
Jul 26, 2011 5.952 5.990 5.897 5.924 36,904,852 -0.10(-1.66%)
Jul 25, 2011 5.995 6.064 5.958 6.024 41,968,284 -0.07(-1.22%)
Jul 22, 2011 6.124 6.138 6.084 6.098 53,474,912 -0.01(-0.09%)
Jul 21, 2011 6.041 6.169 6.041 6.104 67,557,144 +0.12(+2.05%)
Jul 20, 2011 5.970 6.032 5.904 5.981 59,850,892 +0.08(+1.31%)
Jul 19, 2011 5.812 5.938 5.810 5.904 53,237,960 +0.16(+2.79%)
Jul 18, 2011 5.712 5.781 5.658 5.744 58,962,828 -0.10(-1.76%)
Jul 15, 2011 5.895 5.912 5.787 5.847 63,629,020 +0.09(+1.49%)
Jul 14, 2011 5.984 5.992 5.707 5.761 95,728,680 -0.21(-3.49%)
Jul 13, 2011 6.015 6.138 5.935 5.970 77,930,128 +0.01(+0.24%)
Jul 12, 2011 6.155 6.158 5.944 5.955 91,749,696 -0.13(-2.16%)
Jul 11, 2011 6.284 6.293 6.072 6.087 69,829,080 -0.36(-5.59%)
Jul 08, 2011 6.484 6.521 6.400 6.447 38,611,392 -0.13(-1.91%)
Jul 07, 2011 6.724 6.753 6.564 6.573 45,163,548 -0.11(-1.63%)
Jul 06, 2011 6.707 6.776 6.644 6.681 28,302,750 -0.08(-1.23%)
Jul 05, 2011 6.795 6.795 6.721 6.764 27,275,584 -0.01(-0.13%)
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.