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: 7:00 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 (%)
Jan 31, 2012 5.167 5.202 5.102 5.125 58,349,324 -0.09(-1.72%)
Jan 30, 2012 5.149 5.228 5.102 5.215 38,392,472 -0.13(-2.40%)
Jan 27, 2012 5.336 5.392 5.254 5.344 59,151,556 +0.01(+0.14%)
Jan 26, 2012 5.359 5.418 5.295 5.336 47,873,088 -0.02(-0.38%)
Jan 25, 2012 5.190 5.398 5.174 5.357 46,270,832 +0.14(+2.61%)
Jan 24, 2012 5.215 5.242 5.182 5.220 56,650,040 -0.12(-2.26%)
Jan 23, 2012 5.326 5.372 5.287 5.341 37,694,296 -0.08(-1.42%)
Jan 20, 2012 5.385 5.421 5.331 5.418 32,022,022 +0.03(+0.52%)
Jan 19, 2012 5.318 5.390 5.318 5.390 52,609,908 +0.04(+0.77%)
Jan 18, 2012 5.179 5.357 5.174 5.349 46,683,416 +0.18(+3.48%)
Jan 17, 2012 5.174 5.203 5.149 5.169 56,207,528 +0.08(+1.51%)
Jan 13, 2012 5.041 5.118 5.018 5.092 56,161,992 -0.04(-0.85%)
Jan 12, 2012 5.123 5.151 5.074 5.136 31,062,812 +0.04(+0.86%)
Jan 11, 2012 5.023 5.102 5.020 5.092 21,776,688 +0.04(+0.71%)
Jan 10, 2012 5.025 5.102 5.023 5.056 48,907,132 +0.12(+2.39%)
Jan 09, 2012 4.887 4.938 4.838 4.938 39,778,088 +0.11(+2.29%)
Jan 06, 2012 4.864 4.864 4.786 4.828 16,158,362 -0.01(-0.11%)
Jan 05, 2012 4.830 4.871 4.753 4.833 22,819,162 -0.04(-0.90%)
Jan 04, 2012 4.856 4.946 4.846 4.876 32,492,918 +0.11(+2.32%)
Dec 30, 2011 4.704 4.774 4.699 4.766 21,587,252 +0.06(+1.25%)
Dec 29, 2011 4.625 4.712 4.609 4.707 24,566,628 +0.07(+1.44%)
Dec 28, 2011 4.730 4.730 4.620 4.640 28,669,068 -0.13(-2.69%)
Dec 27, 2011 4.761 4.786 4.727 4.768 27,596,692 -0.03(-0.54%)
Dec 23, 2011 4.807 4.817 4.763 4.794 37,515,856 +0.11(+2.36%)
Dec 21, 2011 4.681 4.699 4.612 4.684 39,667,964 +0.03(+0.55%)
Dec 20, 2011 4.676 4.751 4.643 4.658 48,578,748 +0.14(+3.13%)
Dec 19, 2011 4.578 4.599 4.501 4.517 41,524,944 -0.09(-1.95%)
Dec 16, 2011 4.607 4.630 4.530 4.607 48,682,340 +0.07(+1.53%)
Dec 15, 2011 4.661 4.676 4.537 4.537 45,237,436 -0.06(-1.23%)
Dec 14, 2011 4.627 4.653 4.558 4.594 48,312,876 -0.05(-1.05%)
Dec 13, 2011 4.717 4.736 4.599 4.643 42,865,732 -0.08(-1.79%)
Dec 12, 2011 4.743 4.758 4.653 4.727 43,457,340 -0.17(-3.56%)
Dec 09, 2011 4.766 4.930 4.763 4.902 46,990,128 +0.17(+3.69%)
Dec 08, 2011 4.804 4.853 4.720 4.727 39,196,032 -0.13(-2.75%)
Dec 07, 2011 4.825 4.905 4.799 4.861 49,446,856 +0.02(+0.37%)
Dec 06, 2011 4.812 4.869 4.761 4.843 47,629,352 -0.05(-1.00%)
Dec 05, 2011 4.876 4.925 4.840 4.892 68,976,024 +0.13(+2.70%)
Dec 02, 2011 4.835 4.871 4.689 4.763 53,254,800 +0.05(+1.09%)
Dec 01, 2011 4.658 4.799 4.635 4.712 78,551,808 +0.14(+3.09%)
Nov 30, 2011 4.543 4.604 4.468 4.571 102,525,816 +0.38(+9.00%)
Nov 29, 2011 4.227 4.293 4.180 4.193 30,218,784 -0.03(-0.79%)
Nov 28, 2011 4.198 4.234 4.160 4.227 44,017,544 +0.18(+4.57%)
Nov 25, 2011 4.011 4.096 4.006 4.042 30,218,096 -0.03(-0.63%)
Nov 23, 2011 4.124 4.139 4.032 4.067 52,121,264 -0.15(-3.47%)
Nov 22, 2011 4.227 4.288 4.147 4.214 71,490,640 -0.04(-0.97%)
Nov 21, 2011 4.270 4.314 4.211 4.255 57,062,696 -0.11(-2.47%)
Nov 18, 2011 4.478 4.478 4.337 4.363 74,079,648 -0.10(-2.24%)
Nov 17, 2011 4.584 4.599 4.412 4.463 62,639,732 -0.10(-2.08%)
Nov 16, 2011 4.589 4.666 4.553 4.558 48,469,656 -0.07(-1.50%)
Nov 15, 2011 4.617 4.673 4.555 4.627 22,400,004 -0.02(-0.33%)
Nov 14, 2011 4.707 4.738 4.627 4.643 35,442,084 -0.05(-1.04%)
Nov 11, 2011 4.635 4.716 4.625 4.691 34,978,552 +0.13(+2.76%)
Nov 10, 2011 4.681 4.689 4.532 4.566 70,119,872 +0.03(+0.62%)
Nov 09, 2011 4.632 4.681 4.519 4.537 95,902,760 -0.29(-6.01%)
Nov 08, 2011 4.776 4.843 4.727 4.828 52,957,344 +0.06(+1.35%)
Nov 07, 2011 4.846 4.853 4.745 4.763 66,596,464 -0.04(-0.75%)
Nov 04, 2011 4.768 4.825 4.684 4.799 51,270,284 -0.02(-0.48%)
Nov 03, 2011 4.894 4.910 4.761 4.822 91,702,496 -0.04(-0.79%)
Nov 02, 2011 4.884 4.925 4.807 4.861 57,513,684 +0.13(+2.71%)
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.