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 )

6.050 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2012 3.887 3.926 3.864 3.926 55,349,496 -0.09(-2.30%)
Sep 27, 2012 4.062 4.075 3.964 4.018 43,364,792 -0.03(-0.64%)
Sep 26, 2012 4.036 4.047 3.952 4.044 57,988,232 -0.01(-0.13%)
Sep 25, 2012 4.208 4.221 4.041 4.049 98,547,680 -0.26(-6.13%)
Sep 24, 2012 4.321 4.360 4.288 4.314 30,056,492 +0.03(+0.60%)
Sep 21, 2012 4.337 4.370 4.280 4.288 42,079,072 -0.01(-0.18%)
Sep 20, 2012 4.298 4.316 4.260 4.296 36,610,140 -0.03(-0.77%)
Sep 19, 2012 4.311 4.391 4.296 4.329 38,152,292 -0.01(-0.30%)
Sep 18, 2012 4.414 4.414 4.306 4.342 39,756,372 -0.07(-1.52%)
Sep 17, 2012 4.491 4.496 4.386 4.409 60,854,776 -0.07(-1.49%)
Sep 14, 2012 4.460 4.581 4.458 4.476 76,143,296 +0.03(+0.69%)
Sep 13, 2012 4.278 4.455 4.265 4.445 62,710,768 +0.14(+3.35%)
Sep 12, 2012 4.247 4.334 4.242 4.301 46,327,840 +0.08(+2.01%)
Sep 11, 2012 4.198 4.234 4.190 4.216 30,045,052 +0.04(+1.05%)
Sep 10, 2012 4.212 4.237 4.162 4.172 39,667,540 -0.08(-1.99%)
Sep 07, 2012 4.119 4.321 4.119 4.257 41,118,064 +0.13(+3.18%)
Sep 06, 2012 4.023 4.142 4.018 4.126 41,183,136 +0.13(+3.28%)
Sep 05, 2012 3.967 4.005 3.939 3.995 47,054,464 +0.03(+0.65%)
Sep 04, 2012 4.054 4.062 3.964 3.969 37,273,076 -0.09(-2.28%)
Aug 31, 2012 4.101 4.154 4.048 4.062 48,198,296 -0.04(-1.06%)
Aug 30, 2012 4.049 4.108 4.044 4.106 37,584,748 -0.02(-0.44%)
Aug 29, 2012 4.219 4.229 4.088 4.124 43,997,936 -0.12(-2.85%)
Aug 27, 2012 4.286 4.298 4.216 4.244 28,193,570 -0.09(-2.02%)
Aug 24, 2012 4.292 4.363 4.288 4.332 45,264,412 +0.01(+0.18%)
Aug 23, 2012 4.332 4.339 4.268 4.324 44,596,516 -0.06(-1.35%)
Aug 22, 2012 4.357 4.391 4.291 4.383 42,671,064 +0.03(+0.59%)
Aug 21, 2012 4.386 4.442 4.328 4.357 36,377,336 -0.04(-0.99%)
Aug 20, 2012 4.445 4.453 4.351 4.401 40,025,644 -0.03(-0.70%)
Aug 17, 2012 4.419 4.468 4.399 4.432 36,083,424 +0.02(+0.47%)
Aug 16, 2012 4.345 4.424 4.316 4.411 45,057,420 +0.11(+2.45%)
Aug 15, 2012 4.283 4.346 4.265 4.306 37,940,536 +0.03(+0.72%)
Aug 14, 2012 4.316 4.361 4.262 4.275 45,529,424 -0.06(-1.42%)
Aug 13, 2012 4.301 4.368 4.280 4.337 35,413,936 -0.04(-0.88%)
Aug 10, 2012 4.279 4.388 4.242 4.375 50,836,496 +0.07(+1.61%)
Aug 09, 2012 4.291 4.339 4.273 4.306 42,597,704 -0.04(-0.95%)
Aug 08, 2012 4.224 4.351 4.196 4.347 84,493,584 +0.11(+2.61%)
Aug 07, 2012 4.224 4.273 4.214 4.237 79,721,568 +0.06(+1.35%)
Aug 06, 2012 4.116 4.230 4.101 4.180 42,931,660 +0.08(+2.07%)
Aug 03, 2012 4.065 4.144 4.044 4.095 46,395,376 +0.18(+4.52%)
Aug 02, 2012 3.962 4.015 3.913 3.918 72,727,944 -0.13(-3.11%)
Aug 01, 2012 4.093 4.111 3.977 4.044 49,439,092 -0.02(-0.44%)
Jul 31, 2012 4.128 4.172 4.021 4.062 79,392,024 -0.12(-2.89%)
Jul 30, 2012 4.077 4.203 4.072 4.183 71,043,120 +0.07(+1.75%)
Jul 27, 2012 4.016 4.160 3.982 4.111 92,458,664 +0.14(+3.49%)
Jul 26, 2012 3.900 3.987 3.871 3.972 78,246,160 +0.16(+4.25%)
Jul 25, 2012 3.820 3.856 3.774 3.810 75,749,392 +0.02(+0.47%)
Jul 24, 2012 3.802 3.823 3.759 3.792 86,279,440 +0.14(+3.80%)
Jul 23, 2012 3.653 3.671 3.593 3.653 50,103,532 -0.14(-3.66%)
Jul 20, 2012 3.797 3.833 3.777 3.792 45,972,544 -0.04(-1.07%)
Jul 19, 2012 3.774 3.841 3.759 3.833 48,556,324 +0.09(+2.40%)
Jul 18, 2012 3.635 3.746 3.628 3.743 32,192,432 +0.06(+1.75%)
Jul 17, 2012 3.687 3.710 3.615 3.679 37,191,088 +0.02(+0.42%)
Jul 16, 2012 3.639 3.695 3.597 3.664 62,891,732 +0.05(+1.28%)
Jul 13, 2012 3.589 3.638 3.571 3.618 45,957,960 +0.07(+2.03%)
Jul 12, 2012 3.484 3.571 3.453 3.546 55,229,284 -0.00(-0.07%)
Jul 11, 2012 3.558 3.630 3.481 3.548 70,716,368 +0.00(+0.07%)
Jul 10, 2012 3.692 3.697 3.520 3.546 69,747,304 -0.11(-2.95%)
Jul 09, 2012 3.643 3.671 3.615 3.653 26,797,380 -0.03(-0.70%)
Jul 06, 2012 3.607 3.686 3.607 3.679 51,275,040 -0.05(-1.24%)
Jul 05, 2012 3.677 3.791 3.651 3.725 60,603,028 -0.02(-0.62%)
Jul 03, 2012 3.683 3.761 3.651 3.749 30,082,430 +0.11(+2.89%)
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.