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 (%)
Jun 30, 2011 6.047 6.073 6.006 6.047 37,558,384 +0.03(+0.56%)
Jun 29, 2011 5.932 6.032 5.914 6.014 55,709,796 +0.12(+2.09%)
Jun 28, 2011 5.700 5.924 5.688 5.890 55,187,556 +0.20(+3.43%)
Jun 27, 2011 5.649 5.713 5.613 5.695 34,681,876 +0.05(+0.82%)
Jun 24, 2011 5.703 5.712 5.621 5.649 32,815,248 -0.03(-0.50%)
Jun 23, 2011 5.626 5.690 5.590 5.677 48,280,464 -0.06(-1.07%)
Jun 22, 2011 5.670 5.826 5.662 5.739 61,002,004 +0.06(+0.99%)
Jun 21, 2011 5.706 5.734 5.672 5.682 32,264,654 -0.02(-0.41%)
Jun 20, 2011 5.713 5.718 5.694 5.706 32,956,256 +0.05(+0.86%)
Jun 17, 2011 5.695 5.721 5.616 5.657 40,055,756 -0.02(-0.32%)
Jun 16, 2011 5.726 5.760 5.598 5.675 39,953,008 -0.12(-2.04%)
Jun 15, 2011 5.682 5.808 5.675 5.793 85,880,216 +0.05(+0.85%)
Jun 14, 2011 5.706 5.770 5.693 5.744 27,652,052 +0.06(+1.08%)
Jun 13, 2011 5.659 5.736 5.644 5.682 32,655,058 +0.03(+0.50%)
Jun 10, 2011 5.672 5.682 5.603 5.654 36,160,036 -0.06(-1.03%)
Jun 09, 2011 5.757 5.767 5.667 5.713 40,816,704 -0.05(-0.80%)
Jun 08, 2011 5.793 5.819 5.724 5.760 36,500,932 -0.03(-0.53%)
Jun 07, 2011 5.806 5.867 5.790 5.790 42,758,360 +0.06(+1.12%)
Jun 06, 2011 5.808 5.837 5.690 5.726 38,303,752 -0.15(-2.49%)
Jun 03, 2011 5.777 5.957 5.765 5.872 63,165,528 +0.28(+4.96%)
May 24, 2011 5.539 5.605 5.510 5.595 39,839,536 +0.13(+2.40%)
May 23, 2011 5.436 5.523 5.374 5.464 39,294,828 -0.07(-1.30%)
May 20, 2011 5.577 5.607 5.513 5.536 34,175,200 -0.06(-1.01%)
May 19, 2011 5.644 5.670 5.546 5.593 36,026,200 -0.03(-0.50%)
May 18, 2011 5.667 5.731 5.590 5.621 32,029,290 -0.06(-1.00%)
May 17, 2011 5.539 5.694 5.510 5.677 44,401,172 +0.05(+0.91%)
May 16, 2011 5.659 5.777 5.613 5.626 36,211,200 -0.07(-1.26%)
May 13, 2011 5.798 5.826 5.654 5.698 31,260,690 -0.15(-2.63%)
May 12, 2011 5.844 5.896 5.801 5.852 65,727,576 -0.03(-0.48%)
May 11, 2011 5.955 5.955 5.847 5.880 46,284,040 -0.16(-2.59%)
May 10, 2011 5.926 6.042 5.893 6.037 41,487,016 +0.15(+2.57%)
May 09, 2011 5.862 5.893 5.742 5.885 42,427,912 +0.03(+0.48%)
May 06, 2011 5.844 5.890 5.785 5.857 56,984,676 +0.15(+2.70%)
May 05, 2011 5.695 5.788 5.639 5.703 50,679,980 -0.00(-0.04%)
May 04, 2011 5.837 5.844 5.690 5.706 53,010,720 -0.12(-2.11%)
May 03, 2011 5.906 5.921 5.760 5.829 62,728,004 -0.21(-3.49%)
May 02, 2011 6.012 6.042 6.006 6.039 22,647,624 -0.06(-0.97%)
Apr 29, 2011 6.039 6.119 6.009 6.098 37,624,028 +0.07(+1.19%)
Apr 28, 2011 6.127 6.150 5.952 6.027 50,549,124 -0.23(-3.73%)
Apr 27, 2011 6.340 6.347 6.152 6.260 35,890,364 -0.04(-0.69%)
Apr 26, 2011 6.268 6.330 6.237 6.304 27,735,626 +0.05(+0.82%)
Apr 25, 2011 6.240 6.263 6.186 6.253 30,283,148 +0.02(+0.37%)
Apr 21, 2011 6.245 6.278 6.176 6.229 21,952,166 +0.01(+0.12%)
Apr 20, 2011 6.211 6.255 6.165 6.222 37,759,032 +0.09(+1.47%)
Apr 19, 2011 6.045 6.147 6.042 6.132 26,295,842 +0.17(+2.89%)
Apr 18, 2011 5.906 6.011 5.878 5.960 27,383,688 -0.09(-1.44%)
Apr 15, 2011 6.065 6.093 5.996 6.047 23,242,654 +0.01(+0.13%)
Apr 14, 2011 6.063 6.111 6.000 6.039 24,117,252 -0.04(-0.68%)
Apr 13, 2011 6.101 6.119 6.021 6.080 25,776,280 +0.01(+0.21%)
Apr 12, 2011 6.057 6.098 5.998 6.068 29,045,430 -0.06(-1.01%)
Apr 11, 2011 6.217 6.224 6.098 6.129 26,007,468 -0.09(-1.40%)
Apr 08, 2011 6.273 6.278 6.155 6.217 28,478,674 -0.06(-0.98%)
Apr 07, 2011 6.253 6.301 6.214 6.278 42,967,416 +0.10(+1.54%)
Apr 06, 2011 6.240 6.263 6.163 6.183 24,691,978 -0.03(-0.41%)
Apr 05, 2011 6.170 6.255 6.132 6.209 33,600,152 +0.00(+0.04%)
Apr 04, 2011 6.214 6.232 6.142 6.206 31,367,806 -0.02(-0.37%)
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.