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 )

6.100 +0.050 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2012 3.556 3.721 3.546 3.716 94,740,456 +0.16(+4.40%)
May 30, 2012 3.533 3.597 3.533 3.559 66,729,228 -0.11(-2.94%)
May 29, 2012 3.692 3.705 3.613 3.667 53,398,676 +0.00(+0.07%)
May 25, 2012 3.595 3.695 3.562 3.664 68,404,280 +0.12(+3.33%)
May 24, 2012 3.559 3.579 3.472 3.546 48,687,908 -0.02(-0.65%)
May 23, 2012 3.510 3.579 3.371 3.569 75,206,832 +0.03(+0.94%)
May 22, 2012 3.605 3.639 3.500 3.536 66,172,560 -0.07(-1.92%)
May 21, 2012 3.438 3.610 3.436 3.605 75,994,920 +0.17(+4.93%)
May 18, 2012 3.482 3.515 3.402 3.436 64,979,008 +0.00(+0.00%)
May 17, 2012 3.546 3.574 3.413 3.436 62,941,112 -0.13(-3.67%)
May 16, 2012 3.726 3.726 3.541 3.567 58,185,052 -0.07(-1.91%)
May 15, 2012 3.687 3.739 3.631 3.636 52,100,088 -0.02(-0.56%)
May 14, 2012 3.687 3.754 3.628 3.657 47,436,768 -0.13(-3.33%)
May 11, 2012 3.752 3.859 3.734 3.782 70,867,800 +0.02(+0.48%)
May 10, 2012 3.844 3.849 3.741 3.764 73,286,760 +0.01(+0.34%)
May 09, 2012 3.752 3.780 3.703 3.752 78,689,888 -0.10(-2.60%)
May 08, 2012 3.816 3.854 3.762 3.852 79,511,240 +0.00(+0.00%)
May 07, 2012 3.811 3.865 3.780 3.852 74,796,296 +0.04(+1.01%)
May 04, 2012 3.949 3.975 3.775 3.813 151,776,704 -0.10(-2.43%)
May 03, 2012 3.875 3.936 3.821 3.908 96,851,248 -0.01(-0.13%)
May 02, 2012 4.001 4.052 3.894 3.913 101,466,328 -0.12(-2.87%)
May 01, 2012 4.044 4.084 4.013 4.029 49,183,760 +0.00(+0.00%)
Apr 30, 2012 4.085 4.085 3.991 4.029 58,382,104 -0.02(-0.44%)
Apr 27, 2012 4.078 4.083 4.024 4.047 47,773,576 +0.01(+0.19%)
Apr 26, 2012 3.983 4.055 3.960 4.039 106,037,088 -0.01(-0.25%)
Apr 25, 2012 4.126 4.155 4.026 4.049 162,424,272 -0.24(-5.68%)
Apr 24, 2012 4.358 4.406 4.265 4.293 53,123,872 -0.04(-0.89%)
Apr 23, 2012 4.309 4.363 4.260 4.332 67,476,776 -0.08(-1.92%)
Apr 20, 2012 4.409 4.473 4.399 4.417 61,678,276 +0.11(+2.56%)
Apr 19, 2012 4.265 4.322 4.237 4.306 54,443,112 +0.01(+0.24%)
Apr 18, 2012 4.263 4.373 4.250 4.296 58,765,980 -0.07(-1.70%)
Apr 17, 2012 4.445 4.453 4.352 4.370 56,273,496 -0.03(-0.76%)
Apr 16, 2012 4.468 4.483 4.373 4.404 50,238,784 -0.04(-0.81%)
Apr 13, 2012 4.566 4.566 4.422 4.440 41,224,872 -0.16(-3.52%)
Apr 12, 2012 4.473 4.601 4.455 4.601 40,278,360 +0.13(+2.87%)
Apr 11, 2012 4.512 4.564 4.458 4.473 55,800,280 +0.02(+0.43%)
Apr 10, 2012 4.617 4.653 4.378 4.454 105,333,896 -0.13(-2.83%)
Apr 09, 2012 4.576 4.609 4.542 4.583 53,820,432 -0.06(-1.27%)
Apr 05, 2012 4.681 4.730 4.617 4.643 81,588,776 -0.10(-2.06%)
Apr 04, 2012 4.838 4.869 4.738 4.740 66,555,032 -0.17(-3.55%)
Apr 03, 2012 4.981 5.007 4.869 4.915 51,736,880 -0.05(-1.09%)
Apr 02, 2012 4.920 4.994 4.881 4.969 67,929,528 +0.04(+0.83%)
Mar 30, 2012 5.048 5.051 4.881 4.928 74,764,408 -0.08(-1.59%)
Mar 29, 2012 5.017 5.025 4.920 5.007 55,681,584 -0.08(-1.52%)
Mar 28, 2012 5.189 5.197 5.041 5.084 51,560,368 -0.15(-2.85%)
Mar 27, 2012 5.223 5.313 5.210 5.233 37,021,192 -0.01(-0.10%)
Mar 26, 2012 5.195 5.246 5.177 5.238 34,436,364 +0.08(+1.49%)
Mar 23, 2012 5.156 5.195 5.118 5.161 46,625,464 -0.01(-0.10%)
Mar 22, 2012 5.259 5.261 5.138 5.166 48,305,880 -0.15(-2.85%)
Mar 21, 2012 5.328 5.365 5.274 5.318 37,283,204 -0.03(-0.53%)
Mar 20, 2012 5.369 5.369 5.318 5.346 53,248,764 -0.12(-2.16%)
Mar 19, 2012 5.472 5.534 5.451 5.464 49,615,736 -0.05(-0.84%)
Mar 16, 2012 5.492 5.546 5.490 5.510 51,338,564 +0.02(+0.37%)
Mar 15, 2012 5.426 5.500 5.392 5.490 37,414,228 +0.04(+0.80%)
Mar 14, 2012 5.431 5.467 5.392 5.446 43,180,084 -0.02(-0.42%)
Mar 13, 2012 5.379 5.498 5.379 5.469 64,670,588 +0.11(+2.01%)
Mar 12, 2012 5.428 5.444 5.320 5.362 53,918,876 -0.15(-2.70%)
Mar 09, 2012 5.498 5.585 5.459 5.510 106,986,256 -0.01(-0.23%)
Mar 08, 2012 5.367 5.531 5.367 5.523 92,448,032 +0.23(+4.27%)
Mar 07, 2012 5.241 5.318 5.218 5.297 36,743,936 +0.07(+1.28%)
Mar 06, 2012 5.338 5.346 5.192 5.231 57,122,424 -0.23(-4.14%)
Mar 05, 2012 5.534 5.552 5.431 5.457 31,809,170 -0.11(-1.98%)
Mar 02, 2012 5.541 5.649 5.539 5.567 32,709,082 -0.01(-0.09%)
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.