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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2012 3.872 3.908 3.806 3.890 45,751,460 +0.00(+0.07%)
Nov 29, 2012 3.798 3.926 3.790 3.888 49,221,004 +0.07(+1.88%)
Nov 28, 2012 3.777 3.824 3.752 3.816 40,767,560 +0.01(+0.13%)
Nov 27, 2012 3.870 3.898 3.793 3.811 43,718,904 -0.08(-2.05%)
Nov 26, 2012 3.906 3.920 3.862 3.890 25,128,064 -0.03(-0.66%)
Nov 23, 2012 3.893 3.937 3.890 3.916 17,544,082 +0.07(+1.87%)
Nov 21, 2012 3.824 3.854 3.795 3.844 34,122,036 +0.01(+0.13%)
Nov 20, 2012 3.811 3.852 3.770 3.839 24,276,388 +0.00(+0.07%)
Nov 19, 2012 3.746 3.844 3.744 3.836 34,636,240 +0.15(+3.97%)
Nov 16, 2012 3.731 3.739 3.646 3.690 38,242,460 -0.01(-0.14%)
Nov 15, 2012 3.651 3.723 3.646 3.695 28,138,540 +0.03(+0.91%)
Nov 14, 2012 3.723 3.741 3.646 3.662 42,874,256 -0.07(-1.79%)
Nov 13, 2012 3.705 3.770 3.685 3.729 32,148,560 -0.02(-0.41%)
Nov 12, 2012 3.726 3.757 3.705 3.744 21,131,278 +0.01(+0.28%)
Nov 09, 2012 3.736 3.782 3.713 3.734 47,181,764 -0.02(-0.55%)
Nov 08, 2012 3.849 3.890 3.729 3.754 58,908,276 -0.09(-2.34%)
Nov 07, 2012 3.898 3.903 3.821 3.844 49,911,436 -0.10(-2.41%)
Nov 06, 2012 3.921 3.971 3.895 3.939 34,299,880 +0.05(+1.25%)
Nov 05, 2012 3.908 3.926 3.872 3.890 32,656,730 -0.03(-0.79%)
Nov 02, 2012 4.173 4.173 3.880 3.921 36,041,748 +0.02(+0.53%)
Nov 01, 2012 3.795 3.924 3.782 3.901 47,188,692 +0.16(+4.18%)
Oct 31, 2012 3.780 3.788 3.726 3.744 28,095,594 -0.02(-0.41%)
Oct 26, 2012 3.775 3.759 3.759 3.759 47,861,176 -0.02(-0.61%)
Oct 25, 2012 3.847 3.872 3.777 3.782 62,014,676 +0.07(+1.87%)
Oct 24, 2012 3.669 3.770 3.659 3.713 51,642,680 +0.11(+3.14%)
Oct 23, 2012 3.664 3.667 3.577 3.600 117,224,824 -0.13(-3.51%)
Oct 19, 2012 3.777 3.785 3.708 3.731 47,964,784 -0.06(-1.56%)
Oct 18, 2012 3.813 3.816 3.739 3.790 45,207,352 -0.01(-0.34%)
Oct 17, 2012 3.793 3.806 3.700 3.803 48,841,752 +0.02(+0.41%)
Oct 16, 2012 3.813 3.829 3.746 3.788 45,359,228 +0.03(+0.75%)
Oct 15, 2012 3.754 3.782 3.736 3.759 38,416,648 +0.03(+0.69%)
Oct 12, 2012 3.744 3.798 3.711 3.734 29,811,220 -0.02(-0.48%)
Oct 11, 2012 3.757 3.806 3.741 3.752 56,714,268 +0.03(+0.76%)
Oct 10, 2012 3.834 3.836 3.705 3.723 48,245,372 -0.10(-2.49%)
Oct 09, 2012 3.872 3.872 3.790 3.818 43,566,372 -0.12(-3.00%)
Oct 08, 2012 3.877 3.954 3.844 3.937 31,634,802 +0.03(+0.66%)
Oct 05, 2012 3.960 3.988 3.890 3.911 31,145,616 -0.01(-0.26%)
Oct 04, 2012 3.898 3.921 3.849 3.921 51,876,272 +0.02(+0.53%)
Oct 03, 2012 3.934 3.939 3.883 3.901 27,340,890 -0.04(-1.11%)
Oct 02, 2012 3.998 4.001 3.931 3.944 29,565,392 -0.01(-0.19%)
Oct 01, 2012 3.901 3.988 3.898 3.952 37,171,524 +0.03(+0.72%)
Sep 28, 2012 3.885 3.924 3.862 3.924 55,379,804 -0.09(-2.30%)
Sep 27, 2012 4.060 4.073 3.962 4.016 43,388,536 -0.03(-0.64%)
Sep 26, 2012 4.034 4.044 3.949 4.042 58,019,984 -0.01(-0.13%)
Sep 25, 2012 4.206 4.219 4.039 4.047 98,601,640 -0.26(-6.13%)
Sep 24, 2012 4.319 4.358 4.286 4.311 30,072,950 +0.03(+0.60%)
Sep 21, 2012 4.335 4.368 4.278 4.286 42,102,116 -0.01(-0.18%)
Sep 20, 2012 4.296 4.314 4.257 4.293 36,630,188 -0.03(-0.77%)
Sep 19, 2012 4.309 4.388 4.293 4.327 38,173,184 -0.01(-0.30%)
Sep 18, 2012 4.412 4.412 4.304 4.340 39,778,140 -0.07(-1.52%)
Sep 17, 2012 4.489 4.494 4.383 4.406 60,888,100 -0.07(-1.49%)
Sep 14, 2012 4.458 4.578 4.455 4.473 76,184,984 +0.03(+0.69%)
Sep 13, 2012 4.275 4.453 4.263 4.442 62,745,108 +0.14(+3.35%)
Sep 12, 2012 4.245 4.332 4.240 4.299 46,353,208 +0.08(+2.01%)
Sep 11, 2012 4.196 4.232 4.188 4.214 30,061,504 +0.04(+1.05%)
Sep 10, 2012 4.210 4.234 4.160 4.170 39,689,260 -0.08(-1.99%)
Sep 07, 2012 4.116 4.319 4.116 4.255 41,140,580 +0.13(+3.18%)
Sep 06, 2012 4.021 4.139 4.016 4.124 41,205,684 +0.13(+3.28%)
Sep 05, 2012 3.965 4.003 3.937 3.993 47,080,232 +0.03(+0.65%)
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.