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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 5.041 5.089 5.011 5.087 36,033,000 +0.06(+1.19%)
Mar 27, 2013 4.944 5.041 4.895 5.027 29,872,868 -0.01(-0.17%)
Mar 26, 2013 4.978 5.058 4.972 5.035 22,760,752 +0.09(+1.73%)
Mar 25, 2013 5.007 5.047 4.932 4.949 22,358,680 -0.08(-1.54%)
Mar 22, 2013 5.067 5.067 5.007 5.027 18,039,212 -0.05(-0.90%)
Mar 21, 2013 5.144 5.178 5.072 5.072 32,307,306 -0.11(-2.04%)
Mar 20, 2013 5.164 5.209 5.158 5.178 35,662,192 +0.03(+0.61%)
Mar 19, 2013 5.208 5.218 5.081 5.147 50,176,348 -0.02(-0.33%)
Mar 18, 2013 5.102 5.212 5.087 5.164 27,428,396 +0.03(+0.61%)
Mar 15, 2013 5.159 5.164 5.069 5.132 25,317,334 -0.00(-0.06%)
Mar 14, 2013 5.221 5.244 5.092 5.135 28,981,974 -0.11(-2.07%)
Mar 13, 2013 5.287 5.312 5.212 5.244 27,115,020 -0.05(-0.97%)
Mar 12, 2013 5.349 5.352 5.272 5.295 38,491,192 -0.06(-1.17%)
Mar 11, 2013 5.409 5.432 5.315 5.358 28,604,242 -0.08(-1.52%)
Mar 08, 2013 5.238 5.449 5.227 5.441 65,687,132 +0.22(+4.27%)
Mar 07, 2013 5.141 5.237 5.132 5.218 36,484,456 +0.07(+1.28%)
Mar 06, 2013 5.098 5.179 5.067 5.152 25,010,550 +0.02(+0.45%)
Mar 05, 2013 5.098 5.218 5.098 5.129 35,604,808 +0.05(+1.01%)
Mar 04, 2013 5.021 5.078 4.978 5.078 22,101,050 +0.01(+0.11%)
Mar 01, 2013 5.047 5.087 5.018 5.072 26,973,774 +0.03(+0.51%)
Feb 28, 2013 5.024 5.089 5.009 5.047 29,532,522 +0.05(+0.97%)
Feb 27, 2013 4.912 5.021 4.909 4.998 37,358,436 +0.03(+0.52%)
Feb 26, 2013 4.978 5.044 4.858 4.972 48,889,144 -0.11(-2.08%)
Feb 22, 2013 4.989 5.084 4.972 5.078 54,260,056 +0.17(+3.49%)
Feb 21, 2013 4.955 4.967 4.855 4.907 34,086,928 -0.06(-1.26%)
Feb 20, 2013 5.095 5.107 4.947 4.969 36,197,148 -0.11(-2.25%)
Feb 19, 2013 5.112 5.123 5.058 5.084 43,464,892 -0.02(-0.39%)
Feb 15, 2013 4.981 5.117 4.967 5.104 46,123,508 +0.18(+3.66%)
Feb 14, 2013 4.864 4.941 4.818 4.924 33,044,998 +0.02(+0.47%)
Feb 13, 2013 4.895 4.921 4.866 4.901 28,432,092 +0.03(+0.59%)
Feb 12, 2013 4.907 4.947 4.838 4.872 17,971,110 -0.01(-0.23%)
Feb 11, 2013 4.887 4.907 4.855 4.884 12,144,798 -0.01(-0.18%)
Feb 08, 2013 4.869 4.912 4.852 4.892 30,196,160 +0.06(+1.30%)
Feb 07, 2013 4.867 4.869 4.771 4.829 38,328,764 +0.01(+0.18%)
Feb 06, 2013 4.858 4.858 4.764 4.821 49,231,020 +0.06(+1.20%)
Feb 04, 2013 4.807 4.807 4.752 4.764 27,870,192 -0.14(-2.80%)
Feb 01, 2013 4.935 4.941 4.881 4.901 35,289,976 -0.02(-0.46%)
Jan 31, 2013 4.909 4.959 4.889 4.924 43,443,212 -0.02(-0.46%)
Jan 30, 2013 4.929 4.995 4.889 4.947 30,989,552 -0.06(-1.26%)
Jan 29, 2013 4.995 5.032 4.967 5.009 44,629,608 +0.04(+0.75%)
Jan 28, 2013 4.998 5.004 4.935 4.972 43,598,516 -0.07(-1.36%)
Jan 25, 2013 5.009 5.084 4.997 5.041 23,933,738 +0.01(+0.28%)
Jan 24, 2013 5.009 5.075 4.992 5.027 28,430,262 +0.04(+0.74%)
Jan 23, 2013 5.052 5.055 4.975 4.989 27,529,032 -0.09(-1.85%)
Jan 22, 2013 4.984 5.087 4.984 5.084 39,786,420 +0.02(+0.34%)
Jan 18, 2013 4.981 5.067 4.972 5.067 46,958,284 +0.05(+1.08%)
Jan 17, 2013 5.004 5.044 4.995 5.012 29,387,724 +0.08(+1.56%)
Jan 16, 2013 4.889 4.944 4.878 4.935 19,155,982 +0.00(+0.00%)
Jan 15, 2013 4.944 4.971 4.898 4.935 21,848,498 -0.04(-0.80%)
Jan 14, 2013 4.984 5.007 4.955 4.975 31,277,624 +0.05(+0.99%)
Jan 11, 2013 4.895 4.944 4.875 4.927 26,032,448 +0.01(+0.12%)
Jan 10, 2013 4.947 4.952 4.894 4.921 34,078,880 -0.04(-0.75%)
Jan 09, 2013 4.909 4.958 4.892 4.958 56,191,676 +0.07(+1.34%)
Jan 08, 2013 4.861 4.919 4.849 4.892 40,713,028 -0.01(-0.17%)
Jan 07, 2013 4.904 4.947 4.848 4.901 34,821,208 -0.05(-1.10%)
Jan 04, 2013 4.898 4.965 4.887 4.955 43,405,824 -0.02(-0.40%)
Jan 03, 2013 4.852 4.992 4.835 4.975 66,757,572 +0.15(+3.14%)
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.