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 )

6.030 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2012 3.507 3.582 3.494 3.576 46,882,004 +0.21(+6.26%)
Jun 28, 2012 3.343 3.368 3.299 3.366 30,487,024 -0.04(-1.06%)
Jun 27, 2012 3.358 3.438 3.322 3.402 36,444,964 +0.04(+1.11%)
Jun 26, 2012 3.386 3.399 3.311 3.364 65,438,084 -0.01(-0.42%)
Jun 25, 2012 3.445 3.469 3.368 3.379 50,871,044 -0.14(-3.87%)
Jun 22, 2012 3.625 3.628 3.481 3.515 51,578,292 -0.10(-2.84%)
Jun 21, 2012 3.761 3.782 3.615 3.618 32,094,716 -0.18(-4.67%)
Jun 20, 2012 3.815 3.835 3.720 3.795 51,451,932 -0.07(-1.93%)
Jun 19, 2012 3.759 3.869 3.743 3.869 53,435,264 +0.14(+3.65%)
Jun 18, 2012 3.691 3.761 3.677 3.733 35,777,936 -0.03(-0.75%)
Jun 15, 2012 3.702 3.761 3.684 3.761 37,783,100 +0.09(+2.52%)
Jun 14, 2012 3.648 3.702 3.618 3.669 47,941,328 +0.02(+0.56%)
Jun 13, 2012 3.625 3.715 3.615 3.648 52,267,084 -0.01(-0.35%)
Jun 12, 2012 3.636 3.674 3.623 3.661 53,715,300 +0.05(+1.28%)
Jun 11, 2012 3.710 3.718 3.607 3.615 33,835,968 -0.02(-0.64%)
Jun 08, 2012 3.671 3.692 3.630 3.638 49,246,912 -0.10(-2.55%)
Jun 07, 2012 3.718 3.810 3.702 3.733 51,473,032 +0.07(+1.89%)
Jun 06, 2012 3.504 3.666 3.489 3.664 63,536,172 +0.12(+3.48%)
Jun 05, 2012 3.579 3.607 3.515 3.540 39,371,628 +0.00(+0.00%)
Jun 04, 2012 3.582 3.630 3.528 3.540 44,136,440 -0.04(-1.15%)
Jun 01, 2012 3.630 3.720 3.579 3.582 63,798,368 -0.14(-3.66%)
May 31, 2012 3.558 3.723 3.548 3.718 94,685,416 +0.16(+4.40%)
May 30, 2012 3.535 3.600 3.535 3.561 66,690,456 -0.11(-2.94%)
May 29, 2012 3.695 3.707 3.615 3.669 53,367,648 +0.00(+0.07%)
May 25, 2012 3.597 3.697 3.564 3.666 68,364,536 +0.12(+3.33%)
May 24, 2012 3.561 3.582 3.474 3.548 48,659,620 -0.02(-0.65%)
May 23, 2012 3.512 3.582 3.373 3.571 75,163,136 +0.03(+0.94%)
May 22, 2012 3.607 3.641 3.502 3.538 66,134,112 -0.07(-1.92%)
May 21, 2012 3.440 3.612 3.438 3.607 75,950,760 +0.17(+4.93%)
May 18, 2012 3.484 3.517 3.404 3.438 64,941,252 +0.00(+0.00%)
May 17, 2012 3.548 3.576 3.415 3.438 62,904,540 -0.13(-3.67%)
May 16, 2012 3.728 3.728 3.543 3.569 58,151,244 -0.07(-1.91%)
May 15, 2012 3.689 3.741 3.633 3.638 52,069,816 -0.02(-0.56%)
May 14, 2012 3.689 3.756 3.630 3.659 47,409,208 -0.13(-3.33%)
May 11, 2012 3.754 3.862 3.736 3.785 70,826,624 +0.02(+0.48%)
May 10, 2012 3.846 3.851 3.744 3.767 73,244,176 +0.01(+0.34%)
May 09, 2012 3.754 3.782 3.705 3.754 78,644,168 -0.10(-2.60%)
May 08, 2012 3.818 3.856 3.764 3.854 79,465,040 +0.00(+0.00%)
May 07, 2012 3.813 3.867 3.782 3.854 74,752,840 +0.04(+1.01%)
May 04, 2012 3.952 3.977 3.777 3.815 151,688,512 -0.10(-2.43%)
May 03, 2012 3.877 3.939 3.823 3.910 96,794,976 -0.01(-0.13%)
May 02, 2012 4.003 4.054 3.896 3.916 101,407,376 -0.12(-2.87%)
May 01, 2012 4.047 4.086 4.016 4.031 49,155,184 +0.00(+0.00%)
Apr 30, 2012 4.088 4.088 3.993 4.031 58,348,184 -0.02(-0.44%)
Apr 27, 2012 4.080 4.085 4.026 4.049 47,745,816 +0.01(+0.19%)
Apr 26, 2012 3.985 4.057 3.962 4.041 105,975,480 -0.01(-0.25%)
Apr 25, 2012 4.129 4.157 4.029 4.052 162,329,904 -0.24(-5.68%)
Apr 24, 2012 4.360 4.409 4.268 4.296 53,093,008 -0.04(-0.89%)
Apr 23, 2012 4.311 4.365 4.262 4.334 67,437,576 -0.08(-1.92%)
Apr 20, 2012 4.411 4.476 4.401 4.419 61,642,440 +0.11(+2.56%)
Apr 19, 2012 4.268 4.324 4.239 4.309 54,411,480 +0.01(+0.24%)
Apr 18, 2012 4.265 4.375 4.252 4.298 58,731,836 -0.07(-1.70%)
Apr 17, 2012 4.447 4.455 4.355 4.373 56,240,800 -0.03(-0.76%)
Apr 16, 2012 4.471 4.486 4.375 4.406 50,209,592 -0.04(-0.81%)
Apr 13, 2012 4.568 4.568 4.424 4.442 41,200,920 -0.16(-3.52%)
Apr 12, 2012 4.476 4.604 4.458 4.604 40,254,956 +0.13(+2.87%)
Apr 11, 2012 4.514 4.567 4.460 4.476 55,767,860 +0.02(+0.43%)
Apr 10, 2012 4.620 4.656 4.381 4.456 105,272,696 -0.13(-2.83%)
Apr 09, 2012 4.578 4.612 4.545 4.586 53,789,160 -0.06(-1.27%)
Apr 05, 2012 4.684 4.733 4.620 4.645 81,541,368 -0.10(-2.06%)
Apr 04, 2012 4.840 4.871 4.740 4.743 66,516,360 -0.17(-3.55%)
Apr 03, 2012 4.984 5.010 4.871 4.918 51,706,820 -0.05(-1.09%)
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.