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 31, 2013 4.268 4.284 4.194 4.251 44,684,616 -0.05(-1.25%)
May 30, 2013 4.290 4.355 4.242 4.304 29,496,320 +0.01(+0.26%)
May 29, 2013 4.448 4.477 4.268 4.293 44,205,844 -0.21(-4.76%)
May 28, 2013 4.542 4.570 4.488 4.508 18,672,492 -0.01(-0.31%)
May 24, 2013 4.536 4.539 4.463 4.522 29,893,702 +0.00(+0.00%)
May 23, 2013 4.522 4.550 4.474 4.522 33,205,406 -0.02(-0.50%)
May 22, 2013 4.550 4.643 4.537 4.544 41,643,168 +0.02(+0.37%)
May 21, 2013 4.508 4.530 4.440 4.528 45,593,684 +0.05(+1.10%)
May 20, 2013 4.483 4.499 4.423 4.478 28,234,264 +0.05(+1.22%)
May 17, 2013 4.401 4.437 4.399 4.424 21,816,030 +0.02(+0.41%)
May 16, 2013 4.437 4.463 4.393 4.406 28,893,156 -0.05(-1.04%)
May 15, 2013 4.391 4.492 4.388 4.453 38,152,108 +0.07(+1.70%)
May 13, 2013 4.411 4.411 4.347 4.378 14,691,669 -0.02(-0.47%)
May 10, 2013 4.460 4.470 4.381 4.399 22,061,930 -0.04(-0.81%)
May 09, 2013 4.506 4.555 4.399 4.435 34,349,076 -0.07(-1.54%)
May 08, 2013 4.491 4.545 4.481 4.504 43,222,156 +0.07(+1.62%)
May 07, 2013 4.306 4.445 4.306 4.432 30,367,746 +0.16(+3.73%)
May 06, 2013 4.309 4.314 4.244 4.273 18,532,488 -0.04(-0.83%)
May 03, 2013 4.301 4.363 4.239 4.309 33,214,290 +0.07(+1.64%)
May 02, 2013 4.352 4.368 4.239 4.239 31,009,536 -0.05(-1.20%)
May 01, 2013 4.296 4.337 4.233 4.291 20,140,016 -0.03(-0.77%)
Apr 30, 2013 4.185 4.329 4.129 4.324 54,920,840 +0.08(+1.88%)
Apr 29, 2013 4.229 4.271 4.175 4.244 24,577,552 +0.05(+1.29%)
Apr 26, 2013 4.342 4.370 4.172 4.190 31,462,610 -0.18(-4.23%)
Apr 25, 2013 4.293 4.375 4.268 4.375 30,343,098 +0.06(+1.43%)
Apr 24, 2013 4.273 4.332 4.265 4.314 26,561,194 +0.05(+1.14%)
Apr 23, 2013 4.247 4.309 4.206 4.265 30,165,594 +0.04(+1.03%)
Apr 22, 2013 4.242 4.275 4.180 4.221 30,566,532 -0.02(-0.36%)
Apr 19, 2013 4.147 4.270 4.136 4.237 33,118,348 +0.09(+2.17%)
Apr 18, 2013 4.309 4.316 4.134 4.147 52,029,152 -0.18(-4.10%)
Apr 17, 2013 4.437 4.437 4.277 4.324 34,016,916 -0.15(-3.39%)
Apr 16, 2013 4.437 4.485 4.411 4.476 23,004,548 +0.10(+2.29%)
Apr 15, 2013 4.458 4.469 4.375 4.375 24,335,810 -0.13(-2.91%)
Apr 12, 2013 4.540 4.550 4.470 4.506 27,750,024 -0.06(-1.35%)
Apr 11, 2013 4.589 4.602 4.540 4.568 20,623,834 -0.02(-0.45%)
Apr 10, 2013 4.501 4.621 4.501 4.589 39,316,296 +0.10(+2.17%)
Apr 09, 2013 4.414 4.512 4.373 4.491 33,242,780 +0.13(+3.01%)
Apr 08, 2013 4.314 4.381 4.293 4.360 21,038,010 -0.03(-0.70%)
Apr 05, 2013 4.278 4.401 4.217 4.391 48,249,416 +0.08(+1.79%)
Apr 04, 2013 4.391 4.419 4.301 4.314 41,976,952 -0.06(-1.41%)
Apr 03, 2013 4.414 4.445 4.357 4.375 22,210,512 -0.07(-1.50%)
Apr 02, 2013 4.519 4.527 4.406 4.442 26,557,930 -0.06(-1.26%)
Apr 01, 2013 4.578 4.599 4.486 4.499 18,717,580 -0.07(-1.63%)
Mar 28, 2013 4.532 4.576 4.505 4.573 40,077,424 +0.05(+1.19%)
Mar 27, 2013 4.445 4.532 4.401 4.519 33,225,866 -0.01(-0.17%)
Mar 26, 2013 4.476 4.548 4.470 4.527 25,315,468 +0.08(+1.73%)
Mar 25, 2013 4.501 4.537 4.435 4.450 24,868,268 -0.07(-1.53%)
Mar 22, 2013 4.555 4.555 4.501 4.519 20,063,974 -0.04(-0.90%)
Mar 21, 2013 4.625 4.655 4.560 4.560 35,933,552 -0.10(-2.04%)
Mar 20, 2013 4.643 4.684 4.637 4.655 39,664,996 +0.03(+0.61%)
Mar 19, 2013 4.682 4.691 4.568 4.627 55,808,252 -0.02(-0.33%)
Mar 18, 2013 4.587 4.686 4.573 4.643 30,507,020 +0.03(+0.61%)
Mar 15, 2013 4.639 4.643 4.558 4.614 28,159,008 -0.00(-0.06%)
Mar 14, 2013 4.694 4.715 4.578 4.617 32,234,976 -0.10(-2.07%)
Mar 13, 2013 4.753 4.776 4.686 4.715 30,158,472 -0.05(-0.97%)
Mar 12, 2013 4.810 4.812 4.740 4.761 42,811,528 -0.06(-1.17%)
Mar 11, 2013 4.864 4.884 4.779 4.817 31,814,846 -0.07(-1.52%)
Mar 08, 2013 4.709 4.900 4.699 4.892 73,060,000 +0.20(+4.27%)
Mar 07, 2013 4.622 4.708 4.614 4.691 40,579,556 +0.06(+1.28%)
Mar 06, 2013 4.584 4.657 4.555 4.632 27,817,792 +0.02(+0.45%)
Mar 05, 2013 4.584 4.691 4.584 4.612 39,601,172 +0.05(+1.01%)
Mar 04, 2013 4.514 4.566 4.476 4.566 24,581,722 +0.01(+0.11%)
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.