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 (%)
Jul 31, 2012 4.125 4.170 4.019 4.060 79,437,064 -0.12(-2.89%)
Jul 30, 2012 4.075 4.201 4.070 4.180 71,083,424 +0.07(+1.75%)
Jul 27, 2012 4.013 4.157 3.980 4.108 92,511,120 +0.14(+3.49%)
Jul 26, 2012 3.898 3.985 3.868 3.970 78,290,544 +0.16(+4.25%)
Jul 25, 2012 3.818 3.854 3.772 3.808 75,792,368 +0.02(+0.47%)
Jul 24, 2012 3.800 3.821 3.757 3.790 86,328,384 +0.14(+3.80%)
Jul 23, 2012 3.651 3.669 3.591 3.651 50,131,956 -0.14(-3.66%)
Jul 20, 2012 3.795 3.831 3.775 3.790 45,998,628 -0.04(-1.07%)
Jul 19, 2012 3.772 3.839 3.757 3.831 48,583,872 +0.09(+2.40%)
Jul 18, 2012 3.633 3.744 3.626 3.741 32,210,694 +0.06(+1.75%)
Jul 17, 2012 3.685 3.708 3.613 3.677 37,212,188 +0.02(+0.42%)
Jul 16, 2012 3.637 3.692 3.595 3.662 62,927,412 +0.05(+1.28%)
Jul 13, 2012 3.587 3.636 3.569 3.615 45,984,036 +0.07(+2.03%)
Jul 12, 2012 3.482 3.569 3.451 3.544 55,260,616 -0.00(-0.07%)
Jul 11, 2012 3.556 3.628 3.479 3.546 70,756,488 +0.00(+0.07%)
Jul 10, 2012 3.690 3.695 3.518 3.544 69,786,880 -0.11(-2.95%)
Jul 09, 2012 3.641 3.669 3.613 3.651 26,812,582 -0.03(-0.70%)
Jul 06, 2012 3.605 3.683 3.605 3.677 51,304,128 -0.05(-1.24%)
Jul 05, 2012 3.675 3.789 3.649 3.723 60,637,412 -0.02(-0.62%)
Jul 03, 2012 3.681 3.759 3.649 3.746 30,099,496 +0.11(+2.89%)
Jul 02, 2012 3.572 3.644 3.566 3.641 39,544,528 +0.07(+1.87%)
Jun 29, 2012 3.505 3.579 3.492 3.574 46,908,928 +0.21(+6.26%)
Jun 28, 2012 3.341 3.366 3.297 3.364 30,504,532 -0.04(-1.06%)
Jun 27, 2012 3.356 3.436 3.320 3.400 36,465,892 +0.04(+1.11%)
Jun 26, 2012 3.384 3.397 3.309 3.363 65,475,664 -0.01(-0.42%)
Jun 25, 2012 3.443 3.467 3.366 3.377 50,900,256 -0.14(-3.87%)
Jun 22, 2012 3.623 3.626 3.479 3.513 51,607,912 -0.10(-2.84%)
Jun 21, 2012 3.759 3.780 3.613 3.615 32,113,148 -0.18(-4.67%)
Jun 20, 2012 3.813 3.833 3.718 3.793 51,481,480 -0.07(-1.93%)
Jun 19, 2012 3.757 3.867 3.741 3.867 53,465,952 +0.14(+3.65%)
Jun 18, 2012 3.689 3.759 3.675 3.731 35,798,484 -0.03(-0.75%)
Jun 15, 2012 3.700 3.759 3.682 3.759 37,804,800 +0.09(+2.52%)
Jun 14, 2012 3.646 3.700 3.615 3.667 47,968,860 +0.02(+0.56%)
Jun 13, 2012 3.623 3.713 3.613 3.646 52,297,100 -0.01(-0.35%)
Jun 12, 2012 3.633 3.672 3.621 3.659 53,746,148 +0.05(+1.28%)
Jun 11, 2012 3.708 3.716 3.605 3.613 33,855,400 -0.02(-0.64%)
Jun 08, 2012 3.669 3.690 3.628 3.636 49,275,192 -0.10(-2.55%)
Jun 07, 2012 3.716 3.808 3.700 3.731 51,502,592 +0.07(+1.89%)
Jun 06, 2012 3.502 3.664 3.487 3.662 63,572,660 +0.12(+3.48%)
Jun 05, 2012 3.577 3.605 3.513 3.538 39,394,236 +0.00(+0.00%)
Jun 04, 2012 3.579 3.628 3.526 3.538 44,161,788 -0.04(-1.15%)
Jun 01, 2012 3.628 3.718 3.577 3.579 63,835,004 -0.14(-3.66%)
May 31, 2012 3.556 3.721 3.546 3.716 94,739,784 +0.16(+4.40%)
May 30, 2012 3.533 3.597 3.533 3.559 66,728,756 -0.11(-2.94%)
May 29, 2012 3.692 3.705 3.613 3.667 53,398,296 +0.00(+0.07%)
May 25, 2012 3.595 3.695 3.562 3.664 68,403,800 +0.12(+3.33%)
May 24, 2012 3.559 3.579 3.472 3.546 48,687,564 -0.02(-0.65%)
May 23, 2012 3.510 3.579 3.372 3.569 75,206,304 +0.03(+0.94%)
May 22, 2012 3.605 3.639 3.500 3.536 66,172,092 -0.07(-1.92%)
May 21, 2012 3.438 3.610 3.436 3.605 75,994,376 +0.17(+4.93%)
May 18, 2012 3.482 3.515 3.402 3.436 64,978,548 +0.00(+0.00%)
May 17, 2012 3.546 3.574 3.413 3.436 62,940,664 -0.13(-3.67%)
May 16, 2012 3.726 3.726 3.541 3.567 58,184,640 -0.07(-1.91%)
May 15, 2012 3.687 3.739 3.631 3.636 52,099,720 -0.02(-0.56%)
May 14, 2012 3.687 3.754 3.628 3.657 47,436,432 -0.13(-3.33%)
May 11, 2012 3.752 3.859 3.734 3.782 70,867,296 +0.02(+0.48%)
May 10, 2012 3.844 3.849 3.741 3.764 73,286,240 +0.01(+0.34%)
May 09, 2012 3.752 3.780 3.703 3.752 78,689,336 -0.10(-2.60%)
May 08, 2012 3.816 3.854 3.762 3.852 79,510,672 +0.00(+0.00%)
May 07, 2012 3.811 3.865 3.780 3.852 74,795,768 +0.04(+1.01%)
May 04, 2012 3.949 3.975 3.775 3.813 151,775,632 -0.10(-2.43%)
May 03, 2012 3.875 3.936 3.821 3.908 96,850,568 -0.01(-0.13%)
May 02, 2012 4.001 4.052 3.894 3.913 101,465,608 -0.12(-2.87%)
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.