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 )

6.215 +0.115 (+1.89%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 2, 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 (%)
Nov 30, 2011 4.542 4.604 4.468 4.571 102,528,568 +0.38(+9.00%)
Nov 29, 2011 4.227 4.293 4.180 4.193 30,219,594 -0.03(-0.79%)
Nov 28, 2011 4.198 4.234 4.160 4.227 44,018,724 +0.18(+4.57%)
Nov 25, 2011 4.011 4.096 4.006 4.042 30,218,906 -0.03(-0.63%)
Nov 23, 2011 4.124 4.139 4.031 4.067 52,122,660 -0.15(-3.47%)
Nov 22, 2011 4.227 4.288 4.147 4.214 71,492,560 -0.04(-0.97%)
Nov 21, 2011 4.270 4.314 4.211 4.255 57,064,228 -0.11(-2.47%)
Nov 18, 2011 4.478 4.478 4.337 4.363 74,081,632 -0.10(-2.24%)
Nov 17, 2011 4.583 4.599 4.411 4.463 62,641,412 -0.10(-2.08%)
Nov 16, 2011 4.589 4.666 4.553 4.558 48,470,956 -0.07(-1.50%)
Nov 15, 2011 4.617 4.673 4.555 4.627 22,400,606 -0.02(-0.33%)
Nov 14, 2011 4.707 4.738 4.627 4.643 35,443,032 -0.05(-1.04%)
Nov 11, 2011 4.635 4.716 4.625 4.691 34,979,492 +0.13(+2.76%)
Nov 10, 2011 4.681 4.689 4.532 4.566 70,121,752 +0.03(+0.62%)
Nov 09, 2011 4.632 4.681 4.519 4.537 95,905,328 -0.29(-6.01%)
Nov 08, 2011 4.776 4.843 4.727 4.827 52,958,764 +0.06(+1.35%)
Nov 07, 2011 4.845 4.853 4.745 4.763 66,598,252 -0.04(-0.75%)
Nov 04, 2011 4.768 4.825 4.684 4.799 51,271,660 -0.02(-0.48%)
Nov 03, 2011 4.894 4.910 4.761 4.822 91,704,960 -0.04(-0.79%)
Nov 02, 2011 4.884 4.925 4.807 4.861 57,515,224 +0.13(+2.71%)
Nov 01, 2011 4.627 4.793 4.563 4.732 113,818,832 -0.18(-3.61%)
Oct 31, 2011 4.979 5.048 4.910 4.910 55,778,540 -0.16(-3.19%)
Oct 28, 2011 5.012 5.118 5.005 5.071 76,257,264 +0.02(+0.41%)
Oct 27, 2011 5.038 5.159 4.938 5.051 101,440,520 +0.27(+5.70%)
Oct 26, 2011 4.740 4.784 4.637 4.779 68,839,272 +0.11(+2.31%)
Oct 25, 2011 4.781 4.797 4.627 4.671 71,869,600 -0.18(-3.81%)
Oct 24, 2011 4.671 4.881 4.658 4.856 54,502,692 +0.19(+4.13%)
Oct 21, 2011 4.591 4.696 4.583 4.663 66,821,088 +0.12(+2.54%)
Oct 20, 2011 4.594 4.617 4.414 4.548 59,586,828 -0.06(-1.28%)
Oct 19, 2011 4.568 4.640 4.522 4.607 81,631,488 +0.01(+0.28%)
Oct 18, 2011 4.522 4.627 4.437 4.594 66,138,756 +0.08(+1.82%)
Oct 17, 2011 4.576 4.596 4.504 4.512 45,365,324 -0.14(-2.98%)
Oct 14, 2011 4.619 4.681 4.555 4.650 53,500,496 +0.09(+1.91%)
Oct 13, 2011 4.578 4.578 4.455 4.563 48,563,596 -0.06(-1.22%)
Oct 12, 2011 4.435 4.721 4.435 4.619 65,596,372 +0.14(+3.09%)
Oct 11, 2011 4.404 4.535 4.365 4.481 56,826,368 +0.07(+1.57%)
Oct 10, 2011 4.327 4.481 4.313 4.411 59,192,896 +0.23(+5.59%)
Oct 07, 2011 4.319 4.372 4.139 4.178 74,572,112 -0.09(-2.11%)
Oct 06, 2011 4.193 4.268 4.150 4.268 76,039,704 +0.22(+5.52%)
Oct 05, 2011 3.929 4.070 3.895 4.044 67,089,960 +0.13(+3.41%)
Oct 04, 2011 3.844 3.916 3.728 3.911 101,618,960 +0.02(+0.40%)
Oct 03, 2011 3.980 3.998 3.867 3.895 75,390,424 -0.09(-2.26%)
Sep 30, 2011 4.047 4.096 3.924 3.985 99,486,600 -0.15(-3.60%)
Sep 29, 2011 4.162 4.239 4.051 4.134 85,224,216 +0.06(+1.51%)
Sep 28, 2011 4.160 4.278 4.070 4.072 89,693,328 -0.10(-2.34%)
Sep 27, 2011 4.093 4.250 4.093 4.170 128,128,624 +0.20(+5.05%)
Sep 26, 2011 3.900 3.975 3.744 3.970 61,808,536 +0.11(+2.93%)
Sep 23, 2011 3.769 3.895 3.752 3.857 71,242,992 +0.08(+2.25%)
Sep 22, 2011 3.777 3.890 3.716 3.772 101,629,208 -0.22(-5.47%)
Sep 21, 2011 4.108 4.166 3.983 3.990 79,089,848 -0.18(-4.43%)
Sep 20, 2011 4.178 4.255 4.147 4.175 50,804,272 -0.03(-0.67%)
Sep 19, 2011 4.180 4.234 4.132 4.203 67,823,032 -0.17(-3.99%)
Sep 16, 2011 4.388 4.411 4.298 4.378 50,583,016 +0.02(+0.47%)
Sep 15, 2011 4.342 4.391 4.286 4.358 44,213,132 +0.11(+2.66%)
Sep 14, 2011 4.227 4.286 4.075 4.245 70,343,408 +0.04(+1.04%)
Sep 13, 2011 4.278 4.278 4.134 4.201 51,516,624 -0.04(-0.97%)
Sep 12, 2011 4.280 4.319 4.098 4.242 68,107,624 -0.15(-3.45%)
Sep 09, 2011 4.455 4.458 4.315 4.393 59,953,360 -0.21(-4.57%)
Sep 08, 2011 4.609 4.668 4.571 4.604 47,340,304 -0.05(-1.16%)
Sep 07, 2011 4.614 4.667 4.542 4.658 35,401,196 +0.11(+2.43%)
Sep 06, 2011 4.411 4.548 4.388 4.548 75,701,168 -0.15(-3.22%)
Sep 02, 2011 4.776 4.822 4.643 4.699 87,891,648 -0.23(-4.74%)
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.