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 )

6.100 +0.120 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2011 4.976 5.046 4.907 4.907 55,808,080 -0.16(-3.19%)
Oct 28, 2011 5.010 5.115 5.002 5.069 76,297,648 +0.02(+0.41%)
Oct 27, 2011 5.035 5.156 4.935 5.048 101,494,248 +0.27(+5.70%)
Oct 26, 2011 4.738 4.781 4.635 4.776 68,875,736 +0.11(+2.31%)
Oct 25, 2011 4.779 4.794 4.625 4.668 71,907,664 -0.18(-3.81%)
Oct 24, 2011 4.668 4.879 4.655 4.853 54,531,556 +0.19(+4.13%)
Oct 21, 2011 4.589 4.694 4.581 4.661 66,856,480 +0.12(+2.54%)
Oct 20, 2011 4.591 4.614 4.412 4.545 59,618,388 -0.06(-1.28%)
Oct 19, 2011 4.566 4.638 4.519 4.604 81,674,720 +0.01(+0.28%)
Oct 18, 2011 4.519 4.625 4.435 4.591 66,173,784 +0.08(+1.82%)
Oct 17, 2011 4.573 4.594 4.501 4.509 45,389,352 -0.14(-2.98%)
Oct 14, 2011 4.617 4.679 4.553 4.648 53,528,832 +0.09(+1.91%)
Oct 13, 2011 4.576 4.576 4.453 4.561 48,589,320 -0.06(-1.22%)
Oct 12, 2011 4.432 4.718 4.432 4.617 65,631,112 +0.14(+3.09%)
Oct 11, 2011 4.401 4.532 4.363 4.478 56,856,464 +0.07(+1.57%)
Oct 10, 2011 4.324 4.478 4.310 4.409 59,224,248 +0.23(+5.59%)
Oct 07, 2011 4.317 4.369 4.137 4.176 74,611,608 -0.09(-2.11%)
Oct 06, 2011 4.191 4.265 4.147 4.265 76,079,976 +0.22(+5.52%)
Oct 05, 2011 3.927 4.068 3.893 4.042 67,125,496 +0.13(+3.41%)
Oct 04, 2011 3.842 3.914 3.726 3.909 101,672,784 +0.02(+0.40%)
Oct 03, 2011 3.978 3.996 3.865 3.893 75,430,352 -0.09(-2.26%)
Sep 30, 2011 4.045 4.093 3.921 3.983 99,539,296 -0.15(-3.60%)
Sep 29, 2011 4.160 4.237 4.049 4.132 85,269,352 +0.06(+1.51%)
Sep 28, 2011 4.158 4.276 4.068 4.070 89,740,832 -0.10(-2.34%)
Sep 27, 2011 4.091 4.247 4.091 4.168 128,196,488 +0.20(+5.05%)
Sep 26, 2011 3.898 3.973 3.742 3.968 61,841,272 +0.11(+2.93%)
Sep 23, 2011 3.768 3.893 3.750 3.855 71,280,720 +0.08(+2.25%)
Sep 22, 2011 3.775 3.888 3.714 3.770 101,683,040 -0.22(-5.47%)
Sep 21, 2011 4.106 4.164 3.981 3.988 79,131,736 -0.18(-4.43%)
Sep 20, 2011 4.176 4.253 4.145 4.173 50,831,180 -0.03(-0.67%)
Sep 19, 2011 4.178 4.232 4.129 4.201 67,858,952 -0.17(-3.99%)
Sep 16, 2011 4.386 4.409 4.296 4.376 50,609,808 +0.02(+0.47%)
Sep 15, 2011 4.340 4.389 4.283 4.355 44,236,552 +0.11(+2.66%)
Sep 14, 2011 4.224 4.283 4.073 4.242 70,380,664 +0.04(+1.04%)
Sep 13, 2011 4.276 4.276 4.132 4.199 51,543,912 -0.04(-0.97%)
Sep 12, 2011 4.278 4.317 4.096 4.240 68,143,704 -0.15(-3.45%)
Sep 09, 2011 4.453 4.455 4.313 4.391 59,985,112 -0.21(-4.57%)
Sep 08, 2011 4.607 4.666 4.568 4.602 47,365,380 -0.05(-1.16%)
Sep 07, 2011 4.612 4.664 4.540 4.655 35,419,944 +0.11(+2.43%)
Sep 06, 2011 4.409 4.545 4.386 4.545 75,741,264 -0.15(-3.22%)
Sep 02, 2011 4.774 4.820 4.640 4.697 87,938,200 -0.23(-4.74%)
Sep 01, 2011 4.812 5.016 4.797 4.930 181,374,464 +0.27(+5.78%)
Aug 31, 2011 4.625 4.715 4.604 4.661 74,829,344 +0.09(+1.91%)
Aug 30, 2011 4.450 4.594 4.432 4.573 48,456,920 +0.08(+1.89%)
Aug 29, 2011 4.455 4.499 4.404 4.489 42,937,924 +0.14(+3.25%)
Aug 26, 2011 4.224 4.381 4.145 4.348 61,430,348 +0.12(+2.85%)
Aug 25, 2011 4.301 4.324 4.181 4.227 63,639,932 +0.03(+0.73%)
Aug 24, 2011 4.211 4.281 4.093 4.196 75,992,520 -0.04(-0.85%)
Aug 23, 2011 4.168 4.245 4.052 4.232 86,008,192 +0.01(+0.12%)
Aug 22, 2011 4.368 4.368 4.196 4.227 76,360,448 -0.03(-0.78%)
Aug 19, 2011 4.342 4.435 4.247 4.260 76,674,032 -0.13(-3.04%)
Aug 18, 2011 4.445 4.450 4.296 4.394 106,817,064 -0.25(-5.31%)
Aug 17, 2011 4.555 4.661 4.532 4.640 73,578,616 +0.13(+2.90%)
Aug 16, 2011 4.509 4.537 4.412 4.509 66,729,680 -0.06(-1.35%)
Aug 15, 2011 4.525 4.586 4.504 4.571 68,322,696 +0.12(+2.71%)
Aug 12, 2011 4.383 4.466 4.322 4.450 62,506,836 +0.13(+2.97%)
Aug 11, 2011 4.260 4.383 4.178 4.322 86,714,488 +0.13(+3.06%)
Aug 10, 2011 4.296 4.363 4.145 4.194 133,595,256 -0.21(-4.67%)
Aug 09, 2011 4.322 4.409 4.091 4.399 132,579,680 +0.28(+6.72%)
Aug 08, 2011 4.322 4.376 4.024 4.122 127,763,320 -0.47(-10.23%)
Aug 05, 2011 4.730 4.756 4.377 4.591 109,909,968 +0.04(+0.96%)
Aug 04, 2011 4.640 4.679 4.471 4.548 110,850,288 -0.27(-5.54%)
Aug 03, 2011 4.856 4.928 4.722 4.815 108,603,024 -0.05(-1.00%)
Aug 02, 2011 5.028 5.071 4.815 4.863 137,580,480 -0.36(-6.83%)
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.