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 )

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 4.265 4.282 4.192 4.248 44,709,088 -0.05(-1.25%)
May 30, 2013 4.288 4.353 4.240 4.302 29,512,476 +0.01(+0.26%)
May 29, 2013 4.446 4.474 4.265 4.291 44,230,056 -0.21(-4.76%)
May 28, 2013 4.539 4.567 4.486 4.505 18,682,718 -0.01(-0.31%)
May 24, 2013 4.534 4.536 4.460 4.519 29,910,076 +0.00(+0.00%)
May 23, 2013 4.519 4.548 4.471 4.519 33,223,592 -0.02(-0.50%)
May 22, 2013 4.548 4.641 4.535 4.542 41,665,976 +0.02(+0.37%)
May 21, 2013 4.505 4.528 4.437 4.525 45,618,656 +0.05(+1.10%)
May 20, 2013 4.481 4.496 4.421 4.476 28,249,724 +0.05(+1.22%)
May 17, 2013 4.399 4.435 4.396 4.422 21,827,976 +0.02(+0.41%)
May 16, 2013 4.435 4.460 4.391 4.404 28,908,978 -0.05(-1.04%)
May 15, 2013 4.388 4.490 4.386 4.450 38,173,000 +0.07(+1.70%)
May 13, 2013 4.409 4.409 4.345 4.376 14,699,714 -0.02(-0.47%)
May 10, 2013 4.458 4.468 4.378 4.396 22,074,012 -0.04(-0.81%)
May 09, 2013 4.504 4.553 4.396 4.432 34,367,884 -0.07(-1.54%)
May 08, 2013 4.489 4.543 4.478 4.501 43,245,824 +0.07(+1.62%)
May 07, 2013 4.304 4.442 4.304 4.430 30,384,374 +0.16(+3.73%)
May 06, 2013 4.306 4.311 4.242 4.270 18,542,636 -0.04(-0.83%)
May 03, 2013 4.299 4.360 4.237 4.306 33,232,476 +0.07(+1.64%)
May 02, 2013 4.350 4.365 4.237 4.237 31,026,516 -0.05(-1.20%)
May 01, 2013 4.293 4.335 4.231 4.288 20,151,044 -0.03(-0.77%)
Apr 30, 2013 4.183 4.327 4.127 4.322 54,950,912 +0.08(+1.88%)
Apr 29, 2013 4.227 4.269 4.173 4.242 24,591,010 +0.05(+1.29%)
Apr 26, 2013 4.340 4.368 4.170 4.188 31,479,838 -0.18(-4.23%)
Apr 25, 2013 4.291 4.373 4.265 4.373 30,359,712 +0.06(+1.43%)
Apr 24, 2013 4.270 4.329 4.263 4.311 26,575,738 +0.05(+1.14%)
Apr 23, 2013 4.245 4.306 4.204 4.263 30,182,112 +0.04(+1.03%)
Apr 22, 2013 4.240 4.273 4.178 4.219 30,583,270 -0.02(-0.36%)
Apr 19, 2013 4.144 4.268 4.134 4.234 33,136,482 +0.09(+2.17%)
Apr 18, 2013 4.306 4.314 4.132 4.144 52,057,640 -0.18(-4.10%)
Apr 17, 2013 4.435 4.435 4.274 4.322 34,035,544 -0.15(-3.39%)
Apr 16, 2013 4.435 4.482 4.409 4.473 23,017,146 +0.10(+2.29%)
Apr 15, 2013 4.455 4.466 4.373 4.373 24,349,134 -0.13(-2.91%)
Apr 12, 2013 4.537 4.548 4.468 4.504 27,765,220 -0.06(-1.35%)
Apr 11, 2013 4.586 4.599 4.537 4.566 20,635,126 -0.02(-0.45%)
Apr 10, 2013 4.499 4.618 4.499 4.586 39,337,828 +0.10(+2.17%)
Apr 09, 2013 4.412 4.509 4.370 4.489 33,260,984 +0.13(+3.01%)
Apr 08, 2013 4.311 4.378 4.291 4.358 21,049,530 -0.03(-0.70%)
Apr 05, 2013 4.275 4.399 4.215 4.388 48,275,836 +0.08(+1.79%)
Apr 04, 2013 4.388 4.417 4.299 4.311 41,999,936 -0.06(-1.41%)
Apr 03, 2013 4.412 4.442 4.355 4.373 22,222,674 -0.07(-1.50%)
Apr 02, 2013 4.517 4.525 4.404 4.440 26,572,472 -0.06(-1.26%)
Apr 01, 2013 4.576 4.596 4.483 4.496 18,727,830 -0.07(-1.63%)
Mar 28, 2013 4.530 4.573 4.503 4.571 40,099,368 +0.05(+1.19%)
Mar 27, 2013 4.442 4.530 4.399 4.517 33,244,058 -0.01(-0.17%)
Mar 26, 2013 4.473 4.545 4.468 4.525 25,329,330 +0.08(+1.73%)
Mar 25, 2013 4.499 4.535 4.432 4.447 24,881,886 -0.07(-1.54%)
Mar 22, 2013 4.553 4.553 4.499 4.517 20,074,960 -0.04(-0.90%)
Mar 21, 2013 4.622 4.653 4.558 4.558 35,953,228 -0.10(-2.04%)
Mar 20, 2013 4.640 4.681 4.635 4.653 39,686,716 +0.03(+0.61%)
Mar 19, 2013 4.680 4.689 4.566 4.625 55,838,812 -0.02(-0.33%)
Mar 18, 2013 4.585 4.684 4.571 4.640 30,523,726 +0.03(+0.61%)
Mar 15, 2013 4.636 4.640 4.555 4.612 28,174,426 -0.00(-0.06%)
Mar 14, 2013 4.691 4.712 4.576 4.614 32,252,628 -0.10(-2.07%)
Mar 13, 2013 4.751 4.774 4.684 4.712 30,174,984 -0.05(-0.97%)
Mar 12, 2013 4.807 4.810 4.738 4.758 42,834,972 -0.06(-1.17%)
Mar 11, 2013 4.861 4.881 4.776 4.815 31,832,266 -0.07(-1.52%)
Mar 08, 2013 4.707 4.897 4.697 4.889 73,100,008 +0.20(+4.27%)
Mar 07, 2013 4.620 4.706 4.612 4.689 40,601,776 +0.06(+1.28%)
Mar 06, 2013 4.581 4.654 4.553 4.630 27,833,024 +0.02(+0.45%)
Mar 05, 2013 4.581 4.689 4.581 4.609 39,622,856 +0.05(+1.01%)
Mar 04, 2013 4.512 4.563 4.473 4.563 24,595,182 +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.