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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 24, 2011 5.542 5.609 5.514 5.598 39,816,664 +0.13(+2.40%)
May 23, 2011 5.439 5.526 5.377 5.467 39,272,268 -0.07(-1.30%)
May 20, 2011 5.580 5.610 5.516 5.539 34,155,580 -0.06(-1.01%)
May 19, 2011 5.647 5.673 5.550 5.596 36,005,516 -0.03(-0.50%)
May 18, 2011 5.670 5.735 5.593 5.624 32,010,904 -0.06(-0.99%)
May 17, 2011 5.542 5.697 5.514 5.681 44,375,684 +0.05(+0.91%)
May 16, 2011 5.663 5.781 5.616 5.629 36,190,412 -0.07(-1.26%)
May 13, 2011 5.801 5.830 5.657 5.701 31,242,746 -0.15(-2.63%)
May 12, 2011 5.848 5.899 5.804 5.855 65,689,844 -0.03(-0.48%)
May 11, 2011 5.958 5.958 5.850 5.884 46,257,468 -0.16(-2.59%)
May 10, 2011 5.930 6.045 5.896 6.040 41,463,200 +0.15(+2.57%)
May 09, 2011 5.866 5.896 5.745 5.889 42,403,552 +0.03(+0.48%)
May 06, 2011 5.848 5.894 5.789 5.860 56,951,964 +0.15(+2.70%)
May 05, 2011 5.699 5.791 5.642 5.706 50,650,884 -0.00(-0.05%)
May 04, 2011 5.840 5.848 5.693 5.709 52,980,288 -0.12(-2.11%)
May 03, 2011 5.909 5.925 5.763 5.832 62,691,996 -0.21(-3.49%)
May 02, 2011 6.016 6.045 6.009 6.043 22,634,624 -0.06(-0.97%)
Apr 29, 2011 6.043 6.123 6.012 6.102 37,602,428 +0.07(+1.19%)
Apr 28, 2011 6.130 6.153 5.956 6.030 50,520,104 -0.23(-3.73%)
Apr 27, 2011 6.343 6.351 6.156 6.264 35,869,764 -0.04(-0.69%)
Apr 26, 2011 6.272 6.333 6.241 6.308 27,719,704 +0.05(+0.82%)
Apr 25, 2011 6.243 6.266 6.189 6.256 30,265,764 +0.02(+0.37%)
Apr 21, 2011 6.248 6.282 6.179 6.233 21,939,564 +0.01(+0.12%)
Apr 20, 2011 6.215 6.259 6.169 6.225 37,737,356 +0.09(+1.47%)
Apr 19, 2011 6.048 6.151 6.045 6.135 26,280,746 +0.17(+2.89%)
Apr 18, 2011 5.909 6.015 5.881 5.963 27,367,968 -0.09(-1.44%)
Apr 15, 2011 6.069 6.097 5.999 6.051 23,229,310 +0.01(+0.13%)
Apr 14, 2011 6.066 6.115 6.003 6.043 24,103,406 -0.04(-0.68%)
Apr 13, 2011 6.105 6.123 6.025 6.084 25,761,482 +0.01(+0.21%)
Apr 12, 2011 6.061 6.102 6.002 6.071 29,028,756 -0.06(-1.01%)
Apr 11, 2011 6.220 6.228 6.102 6.133 25,992,538 -0.09(-1.40%)
Apr 08, 2011 6.277 6.282 6.158 6.220 28,462,326 -0.06(-0.98%)
Apr 07, 2011 6.256 6.305 6.218 6.282 42,942,752 +0.10(+1.54%)
Apr 06, 2011 6.243 6.266 6.166 6.187 24,677,804 -0.03(-0.41%)
Apr 05, 2011 6.174 6.259 6.135 6.212 33,580,864 +0.00(+0.04%)
Apr 04, 2011 6.218 6.236 6.146 6.210 31,349,800 -0.02(-0.37%)
Apr 01, 2011 6.287 6.325 6.210 6.233 66,261,768 +0.05(+0.87%)
Mar 31, 2011 6.081 6.197 6.063 6.179 68,379,440 +0.22(+3.66%)
Mar 30, 2011 5.827 5.984 5.803 5.961 42,558,664 +0.17(+3.02%)
Mar 29, 2011 5.781 5.809 5.717 5.786 25,164,554 -0.00(-0.04%)
Mar 28, 2011 5.783 5.853 5.760 5.789 27,538,298 +0.01(+0.18%)
Mar 25, 2011 5.796 5.812 5.750 5.778 28,640,630 -0.04(-0.71%)
Mar 24, 2011 5.801 5.868 5.760 5.819 42,451,912 +0.05(+0.85%)
Mar 23, 2011 5.801 5.824 5.758 5.771 36,663,044 -0.06(-1.06%)
Mar 22, 2011 5.642 5.840 5.634 5.832 54,005,604 +0.21(+3.70%)
Mar 21, 2011 5.624 5.642 5.606 5.624 42,513,216 +0.04(+0.74%)
Mar 18, 2011 5.519 5.609 5.511 5.583 47,343,060 +0.16(+2.94%)
Mar 17, 2011 5.544 5.560 5.393 5.424 34,111,620 -0.05(-0.85%)
Mar 16, 2011 5.645 5.650 5.390 5.470 47,925,320 -0.17(-3.01%)
Mar 15, 2011 5.557 5.655 5.557 5.639 42,923,628 +0.00(+0.00%)
Mar 14, 2011 5.519 5.639 5.498 5.639 27,043,572 +0.11(+1.90%)
Mar 11, 2011 5.426 5.544 5.408 5.534 34,880,908 +0.08(+1.46%)
Mar 10, 2011 5.485 5.547 5.437 5.455 50,347,088 -0.22(-3.89%)
Mar 09, 2011 5.634 5.729 5.611 5.675 38,009,412 +0.02(+0.27%)
Mar 08, 2011 5.691 5.750 5.650 5.660 31,546,644 -0.03(-0.50%)
Mar 07, 2011 5.858 5.860 5.557 5.688 29,563,192 -0.18(-3.11%)
Mar 04, 2011 5.860 5.925 5.781 5.871 37,451,300 +0.01(+0.22%)
Mar 03, 2011 5.719 5.866 5.681 5.858 51,180,208 +0.22(+3.87%)
Mar 02, 2011 5.611 5.696 5.598 5.639 35,007,320 +0.03(+0.50%)
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.