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 )

6.530 +0.150 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Sep 30, 2011 4.047 4.096 3.924 3.985 99,483,936 -0.15(-3.60%)
Sep 29, 2011 4.162 4.240 4.051 4.134 85,221,936 +0.06(+1.51%)
Sep 28, 2011 4.160 4.278 4.070 4.073 89,690,920 -0.10(-2.34%)
Sep 27, 2011 4.093 4.250 4.093 4.170 128,125,192 +0.20(+5.05%)
Sep 26, 2011 3.901 3.975 3.744 3.970 61,806,876 +0.11(+2.93%)
Sep 23, 2011 3.770 3.895 3.752 3.857 71,241,080 +0.08(+2.25%)
Sep 22, 2011 3.777 3.890 3.716 3.772 101,626,488 -0.22(-5.47%)
Sep 21, 2011 4.109 4.166 3.983 3.990 79,087,728 -0.18(-4.43%)
Sep 20, 2011 4.178 4.255 4.147 4.175 50,802,912 -0.03(-0.67%)
Sep 19, 2011 4.180 4.234 4.132 4.204 67,821,216 -0.17(-3.99%)
Sep 16, 2011 4.388 4.412 4.299 4.378 50,581,660 +0.02(+0.47%)
Sep 15, 2011 4.342 4.391 4.286 4.358 44,211,948 +0.11(+2.66%)
Sep 14, 2011 4.227 4.286 4.075 4.245 70,341,520 +0.04(+1.04%)
Sep 13, 2011 4.278 4.278 4.134 4.201 51,515,244 -0.04(-0.97%)
Sep 12, 2011 4.281 4.319 4.098 4.242 68,105,800 -0.15(-3.45%)
Sep 09, 2011 4.455 4.458 4.315 4.394 59,951,752 -0.21(-4.57%)
Sep 08, 2011 4.609 4.668 4.571 4.604 47,339,036 -0.05(-1.16%)
Sep 07, 2011 4.614 4.667 4.543 4.658 35,400,244 +0.11(+2.43%)
Sep 06, 2011 4.412 4.548 4.388 4.548 75,699,136 -0.15(-3.22%)
Sep 02, 2011 4.776 4.822 4.643 4.699 87,889,288 -0.23(-4.74%)
Sep 01, 2011 4.815 5.019 4.799 4.933 181,273,584 +0.27(+5.78%)
Aug 31, 2011 4.627 4.717 4.607 4.663 74,787,728 +0.09(+1.91%)
Aug 30, 2011 4.453 4.596 4.435 4.576 48,429,972 +0.08(+1.89%)
Aug 29, 2011 4.458 4.501 4.406 4.491 42,914,044 +0.14(+3.25%)
Aug 26, 2011 4.227 4.383 4.147 4.350 61,396,184 +0.12(+2.85%)
Aug 25, 2011 4.304 4.327 4.183 4.229 63,604,536 +0.03(+0.73%)
Aug 24, 2011 4.214 4.283 4.096 4.198 75,950,256 -0.04(-0.85%)
Aug 23, 2011 4.170 4.247 4.055 4.234 85,960,360 +0.01(+0.12%)
Aug 22, 2011 4.370 4.370 4.198 4.229 76,317,976 -0.03(-0.78%)
Aug 19, 2011 4.345 4.437 4.250 4.263 76,631,392 -0.13(-3.04%)
Aug 18, 2011 4.447 4.453 4.299 4.396 106,757,656 -0.25(-5.31%)
Aug 17, 2011 4.558 4.663 4.535 4.643 73,537,688 +0.13(+2.90%)
Aug 16, 2011 4.512 4.540 4.414 4.512 66,692,568 -0.06(-1.35%)
Aug 15, 2011 4.527 4.589 4.507 4.573 68,284,696 +0.12(+2.71%)
Aug 12, 2011 4.386 4.468 4.324 4.453 62,472,072 +0.13(+2.97%)
Aug 11, 2011 4.263 4.386 4.180 4.324 86,666,256 +0.13(+3.06%)
Aug 10, 2011 4.299 4.365 4.147 4.196 133,520,960 -0.21(-4.67%)
Aug 09, 2011 4.324 4.412 4.093 4.401 132,505,944 +0.28(+6.72%)
Aug 08, 2011 4.324 4.378 4.026 4.124 127,692,264 -0.47(-10.23%)
Aug 05, 2011 4.733 4.758 4.379 4.594 109,848,840 +0.04(+0.96%)
Aug 04, 2011 4.643 4.681 4.473 4.550 110,788,632 -0.27(-5.54%)
Aug 03, 2011 4.858 4.930 4.725 4.817 108,542,624 -0.05(-1.00%)
Aug 02, 2011 5.030 5.074 4.817 4.866 137,503,952 -0.36(-6.83%)
Aug 01, 2011 5.318 5.318 5.125 5.223 56,961,328 -0.01(-0.15%)
Jul 29, 2011 5.118 5.241 5.064 5.231 51,979,156 +0.07(+1.44%)
Jul 28, 2011 5.149 5.233 5.115 5.156 40,369,872 +0.01(+0.15%)
Jul 27, 2011 5.244 5.246 5.120 5.149 90,693,376 -0.17(-3.28%)
Jul 26, 2011 5.349 5.382 5.299 5.323 41,069,612 -0.09(-1.66%)
Jul 25, 2011 5.387 5.449 5.354 5.413 46,704,460 -0.07(-1.22%)
Jul 22, 2011 5.503 5.516 5.467 5.480 59,509,624 -0.01(-0.09%)
Jul 21, 2011 5.428 5.544 5.428 5.485 75,181,056 +0.11(+2.05%)
Jul 20, 2011 5.364 5.421 5.305 5.375 66,605,140 +0.07(+1.31%)
Jul 19, 2011 5.223 5.336 5.220 5.305 59,245,932 +0.14(+2.79%)
Jul 18, 2011 5.133 5.195 5.084 5.161 65,616,856 -0.09(-1.76%)
Jul 15, 2011 5.297 5.313 5.200 5.254 70,809,632 +0.08(+1.49%)
Jul 14, 2011 5.377 5.385 5.128 5.177 106,531,784 -0.19(-3.49%)
Jul 13, 2011 5.405 5.516 5.333 5.364 86,724,640 +0.01(+0.24%)
Jul 12, 2011 5.531 5.534 5.341 5.351 102,103,768 -0.12(-2.16%)
Jul 11, 2011 5.647 5.654 5.457 5.470 77,709,376 -0.32(-5.58%)
Jul 08, 2011 5.826 5.860 5.751 5.793 42,968,736 -0.11(-1.91%)
Jul 07, 2011 6.042 6.068 5.898 5.906 50,260,312 -0.10(-1.63%)
Jul 06, 2011 6.027 6.089 5.970 6.004 31,496,752 -0.07(-1.23%)
Jul 05, 2011 6.106 6.106 6.040 6.078 30,353,668 -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.