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: 4:00 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 (%)
Nov 30, 2012 3.870 3.906 3.803 3.888 45,776,608 +0.00(+0.07%)
Nov 29, 2012 3.796 3.924 3.788 3.886 49,248,056 +0.07(+1.88%)
Nov 28, 2012 3.775 3.821 3.750 3.814 40,789,964 +0.01(+0.13%)
Nov 27, 2012 3.868 3.896 3.791 3.809 43,742,932 -0.08(-2.05%)
Nov 26, 2012 3.904 3.918 3.860 3.888 25,141,876 -0.03(-0.66%)
Nov 23, 2012 3.891 3.934 3.888 3.914 17,553,724 +0.07(+1.87%)
Nov 21, 2012 3.821 3.852 3.793 3.842 34,140,792 +0.01(+0.13%)
Nov 20, 2012 3.809 3.850 3.768 3.837 24,289,732 +0.00(+0.07%)
Nov 19, 2012 3.744 3.842 3.742 3.834 34,655,276 +0.15(+3.97%)
Nov 16, 2012 3.729 3.737 3.644 3.688 38,263,480 -0.01(-0.14%)
Nov 15, 2012 3.649 3.721 3.644 3.693 28,154,006 +0.03(+0.91%)
Nov 14, 2012 3.721 3.739 3.644 3.660 42,897,820 -0.07(-1.79%)
Nov 13, 2012 3.703 3.768 3.683 3.726 32,166,228 -0.02(-0.41%)
Nov 12, 2012 3.724 3.755 3.703 3.742 21,142,892 +0.01(+0.28%)
Nov 09, 2012 3.734 3.780 3.711 3.732 47,207,696 -0.02(-0.55%)
Nov 08, 2012 3.847 3.888 3.726 3.752 58,940,656 -0.09(-2.34%)
Nov 07, 2012 3.896 3.901 3.819 3.842 49,938,868 -0.09(-2.41%)
Nov 06, 2012 3.919 3.969 3.893 3.937 34,318,732 +0.05(+1.25%)
Nov 05, 2012 3.906 3.924 3.870 3.888 32,674,678 -0.03(-0.79%)
Nov 02, 2012 4.170 4.170 3.878 3.919 36,061,556 +0.02(+0.53%)
Nov 01, 2012 3.793 3.922 3.780 3.898 47,214,628 +0.16(+4.18%)
Oct 31, 2012 3.778 3.785 3.724 3.742 28,111,036 -0.02(-0.41%)
Oct 26, 2012 3.773 3.757 3.757 3.757 47,887,484 -0.02(-0.61%)
Oct 25, 2012 3.845 3.870 3.775 3.780 62,048,760 +0.07(+1.87%)
Oct 24, 2012 3.667 3.768 3.657 3.711 51,671,060 +0.11(+3.14%)
Oct 23, 2012 3.662 3.665 3.575 3.598 117,289,248 -0.13(-3.51%)
Oct 19, 2012 3.775 3.783 3.706 3.729 47,991,144 -0.06(-1.56%)
Oct 18, 2012 3.811 3.814 3.737 3.788 45,232,200 -0.01(-0.34%)
Oct 17, 2012 3.791 3.803 3.698 3.801 48,868,596 +0.02(+0.41%)
Oct 16, 2012 3.811 3.827 3.744 3.785 45,384,156 +0.03(+0.75%)
Oct 15, 2012 3.752 3.780 3.734 3.757 38,437,764 +0.03(+0.69%)
Oct 12, 2012 3.742 3.796 3.708 3.732 29,827,606 -0.02(-0.48%)
Oct 11, 2012 3.755 3.803 3.739 3.750 56,745,440 +0.03(+0.76%)
Oct 10, 2012 3.832 3.834 3.703 3.721 48,271,888 -0.09(-2.49%)
Oct 09, 2012 3.870 3.870 3.788 3.816 43,590,316 -0.12(-3.00%)
Oct 08, 2012 3.875 3.952 3.842 3.934 31,652,188 +0.03(+0.66%)
Oct 05, 2012 3.957 3.986 3.888 3.909 31,162,734 -0.01(-0.26%)
Oct 04, 2012 3.896 3.919 3.847 3.919 51,904,784 +0.02(+0.53%)
Oct 03, 2012 3.932 3.937 3.880 3.898 27,355,918 -0.04(-1.11%)
Oct 02, 2012 3.996 3.998 3.929 3.942 29,581,642 -0.01(-0.19%)
Oct 01, 2012 3.898 3.986 3.896 3.950 37,191,956 +0.03(+0.72%)
Sep 28, 2012 3.883 3.922 3.860 3.922 55,410,240 -0.09(-2.30%)
Sep 27, 2012 4.058 4.070 3.960 4.014 43,412,384 -0.03(-0.64%)
Sep 26, 2012 4.032 4.042 3.947 4.040 58,051,872 -0.01(-0.13%)
Sep 25, 2012 4.204 4.217 4.037 4.045 98,655,840 -0.26(-6.13%)
Sep 24, 2012 4.317 4.355 4.283 4.309 30,089,478 +0.03(+0.60%)
Sep 21, 2012 4.332 4.365 4.276 4.283 42,125,256 -0.01(-0.18%)
Sep 20, 2012 4.294 4.312 4.255 4.291 36,650,320 -0.03(-0.77%)
Sep 19, 2012 4.306 4.386 4.291 4.324 38,194,164 -0.01(-0.30%)
Sep 18, 2012 4.409 4.409 4.301 4.337 39,800,004 -0.07(-1.52%)
Sep 17, 2012 4.486 4.491 4.381 4.404 60,921,564 -0.07(-1.49%)
Sep 14, 2012 4.455 4.576 4.453 4.471 76,226,856 +0.03(+0.69%)
Sep 13, 2012 4.273 4.450 4.260 4.440 62,779,592 +0.14(+3.35%)
Sep 12, 2012 4.242 4.330 4.237 4.296 46,378,684 +0.08(+2.01%)
Sep 11, 2012 4.194 4.229 4.186 4.212 30,078,026 +0.04(+1.05%)
Sep 10, 2012 4.208 4.232 4.158 4.168 39,711,076 -0.08(-1.99%)
Sep 07, 2012 4.114 4.317 4.114 4.253 41,163,192 +0.13(+3.18%)
Sep 06, 2012 4.019 4.137 4.014 4.122 41,228,332 +0.13(+3.28%)
Sep 05, 2012 3.963 4.001 3.934 3.991 47,106,108 +0.03(+0.65%)
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.