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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 4.168 4.232 4.162 4.227 26,333,326 +0.06(+1.42%)
Dec 28, 2012 4.129 4.216 4.129 4.168 40,151,584 -0.01(-0.31%)
Dec 27, 2012 4.203 4.214 4.134 4.180 28,569,472 -0.01(-0.12%)
Dec 26, 2012 4.209 4.239 4.180 4.185 28,897,636 +0.00(+0.00%)
Dec 24, 2012 4.224 4.247 4.162 4.185 9,704,903 -0.03(-0.67%)
Dec 21, 2012 4.162 4.255 4.155 4.214 55,561,208 +0.01(+0.12%)
Dec 20, 2012 4.198 4.216 4.175 4.209 54,685,732 +0.02(+0.37%)
Dec 19, 2012 4.083 4.221 4.072 4.193 70,976,752 +0.13(+3.16%)
Dec 18, 2012 3.998 4.067 3.970 4.065 40,687,756 +0.06(+1.54%)
Dec 17, 2012 4.008 4.021 3.977 4.003 25,672,284 -0.02(-0.45%)
Dec 14, 2012 4.039 4.052 4.002 4.021 51,047,700 -0.02(-0.51%)
Dec 13, 2012 4.070 4.101 4.013 4.042 41,720,172 -0.01(-0.19%)
Dec 12, 2012 4.062 4.080 4.019 4.049 39,764,900 -0.02(-0.44%)
Dec 11, 2012 4.011 4.090 4.003 4.067 42,619,224 +0.02(+0.38%)
Dec 10, 2012 4.003 4.062 4.001 4.052 25,213,602 +0.01(+0.32%)
Dec 07, 2012 4.065 4.065 3.975 4.039 22,214,760 -0.00(-0.06%)
Dec 06, 2012 3.977 4.042 3.962 4.042 31,725,646 +0.02(+0.58%)
Dec 05, 2012 3.972 4.060 3.942 4.019 56,871,380 +0.10(+2.49%)
Dec 04, 2012 3.975 3.993 3.906 3.921 49,204,776 +0.03(+0.79%)
Nov 30, 2012 3.872 3.908 3.805 3.890 45,752,688 +0.00(+0.07%)
Nov 29, 2012 3.798 3.926 3.790 3.888 49,222,324 +0.07(+1.88%)
Nov 28, 2012 3.777 3.823 3.752 3.816 40,768,652 +0.01(+0.13%)
Nov 27, 2012 3.870 3.898 3.793 3.811 43,720,076 -0.08(-2.05%)
Nov 26, 2012 3.906 3.920 3.862 3.890 25,128,738 -0.03(-0.66%)
Nov 23, 2012 3.893 3.936 3.890 3.916 17,544,552 +0.07(+1.87%)
Nov 21, 2012 3.823 3.854 3.795 3.844 34,122,952 +0.01(+0.13%)
Nov 20, 2012 3.811 3.852 3.769 3.839 24,277,040 +0.00(+0.07%)
Nov 19, 2012 3.746 3.844 3.744 3.836 34,637,168 +0.15(+3.97%)
Nov 16, 2012 3.731 3.739 3.646 3.690 38,243,484 -0.01(-0.14%)
Nov 15, 2012 3.651 3.723 3.646 3.695 28,139,294 +0.03(+0.91%)
Nov 14, 2012 3.723 3.741 3.646 3.662 42,875,408 -0.07(-1.79%)
Nov 13, 2012 3.705 3.769 3.685 3.728 32,149,422 -0.02(-0.41%)
Nov 12, 2012 3.726 3.757 3.705 3.744 21,131,846 +0.01(+0.28%)
Nov 09, 2012 3.736 3.782 3.713 3.734 47,183,028 -0.02(-0.55%)
Nov 08, 2012 3.849 3.890 3.728 3.754 58,909,856 -0.09(-2.34%)
Nov 07, 2012 3.898 3.903 3.821 3.844 49,912,772 -0.10(-2.41%)
Nov 06, 2012 3.921 3.971 3.895 3.939 34,300,800 +0.05(+1.25%)
Nov 05, 2012 3.908 3.926 3.872 3.890 32,657,604 -0.03(-0.79%)
Nov 02, 2012 4.173 4.173 3.880 3.921 36,042,716 +0.02(+0.53%)
Nov 01, 2012 3.795 3.924 3.782 3.900 47,189,956 +0.16(+4.18%)
Oct 31, 2012 3.780 3.787 3.726 3.744 28,096,348 -0.02(-0.41%)
Oct 26, 2012 3.775 3.759 3.759 3.759 47,862,460 -0.02(-0.61%)
Oct 25, 2012 3.847 3.872 3.777 3.782 62,016,336 +0.07(+1.87%)
Oct 24, 2012 3.669 3.769 3.659 3.713 51,644,064 +0.11(+3.14%)
Oct 23, 2012 3.664 3.667 3.577 3.600 117,227,968 -0.13(-3.51%)
Oct 19, 2012 3.777 3.785 3.708 3.731 47,966,068 -0.06(-1.56%)
Oct 18, 2012 3.813 3.816 3.739 3.790 45,208,564 -0.01(-0.34%)
Oct 17, 2012 3.793 3.805 3.700 3.803 48,843,060 +0.02(+0.41%)
Oct 16, 2012 3.813 3.829 3.746 3.787 45,360,444 +0.03(+0.75%)
Oct 15, 2012 3.754 3.782 3.736 3.759 38,417,680 +0.03(+0.69%)
Oct 12, 2012 3.744 3.798 3.710 3.734 29,812,020 -0.02(-0.48%)
Oct 11, 2012 3.757 3.805 3.741 3.752 56,715,788 +0.03(+0.76%)
Oct 10, 2012 3.834 3.836 3.705 3.723 48,246,664 -0.10(-2.49%)
Oct 09, 2012 3.872 3.872 3.790 3.818 43,567,540 -0.12(-3.00%)
Oct 08, 2012 3.877 3.954 3.844 3.936 31,635,650 +0.03(+0.66%)
Oct 05, 2012 3.960 3.988 3.890 3.911 31,146,452 -0.01(-0.26%)
Oct 04, 2012 3.898 3.921 3.849 3.921 51,877,660 +0.02(+0.53%)
Oct 03, 2012 3.934 3.939 3.882 3.900 27,341,624 -0.04(-1.11%)
Oct 02, 2012 3.998 4.001 3.931 3.944 29,566,184 -0.01(-0.19%)
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.