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 )

6.095 +0.115 (+1.92%)
Streaming Delayed Price Updated: 1:19 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 (%)
Apr 29, 2011 6.036 6.116 6.005 6.095 37,643,696 +0.07(+1.19%)
Apr 28, 2011 6.124 6.147 5.949 6.023 50,575,548 -0.23(-3.73%)
Apr 27, 2011 6.337 6.344 6.149 6.257 35,909,128 -0.04(-0.69%)
Apr 26, 2011 6.265 6.326 6.234 6.301 27,750,126 +0.05(+0.82%)
Apr 25, 2011 6.236 6.260 6.183 6.249 30,298,980 +0.02(+0.37%)
Apr 21, 2011 6.242 6.275 6.172 6.226 21,963,642 +0.01(+0.12%)
Apr 20, 2011 6.208 6.252 6.162 6.218 37,778,772 +0.09(+1.47%)
Apr 19, 2011 6.041 6.144 6.039 6.129 26,309,590 +0.17(+2.89%)
Apr 18, 2011 5.903 6.008 5.875 5.957 27,398,004 -0.09(-1.44%)
Apr 15, 2011 6.062 6.090 5.993 6.044 23,254,804 +0.01(+0.13%)
Apr 14, 2011 6.059 6.108 5.996 6.036 24,129,860 -0.04(-0.68%)
Apr 13, 2011 6.098 6.116 6.018 6.077 25,789,756 +0.01(+0.21%)
Apr 12, 2011 6.054 6.095 5.995 6.064 29,060,614 -0.06(-1.01%)
Apr 11, 2011 6.213 6.221 6.095 6.126 26,021,064 -0.09(-1.40%)
Apr 08, 2011 6.270 6.275 6.152 6.213 28,493,562 -0.06(-0.98%)
Apr 07, 2011 6.249 6.298 6.211 6.275 42,989,880 +0.09(+1.54%)
Apr 06, 2011 6.236 6.260 6.159 6.180 24,704,888 -0.03(-0.41%)
Apr 05, 2011 6.167 6.252 6.129 6.206 33,617,720 +0.00(+0.04%)
Apr 04, 2011 6.211 6.229 6.139 6.203 31,384,206 -0.02(-0.37%)
Apr 01, 2011 6.280 6.319 6.203 6.226 66,334,488 +0.05(+0.87%)
Mar 31, 2011 6.075 6.190 6.057 6.172 68,454,480 +0.22(+3.66%)
Mar 30, 2011 5.821 5.977 5.796 5.954 42,605,372 +0.17(+3.02%)
Mar 29, 2011 5.774 5.803 5.710 5.780 25,192,170 -0.00(-0.04%)
Mar 28, 2011 5.777 5.846 5.754 5.782 27,568,520 +0.01(+0.18%)
Mar 25, 2011 5.790 5.805 5.744 5.772 28,672,064 -0.04(-0.71%)
Mar 24, 2011 5.795 5.862 5.754 5.813 42,498,500 +0.05(+0.85%)
Mar 23, 2011 5.795 5.818 5.751 5.764 36,703,280 -0.06(-1.06%)
Mar 22, 2011 5.636 5.833 5.628 5.826 54,064,876 +0.21(+3.70%)
Mar 21, 2011 5.618 5.636 5.600 5.618 42,559,872 +0.04(+0.74%)
Mar 18, 2011 5.513 5.603 5.505 5.577 47,395,016 +0.16(+2.94%)
Mar 17, 2011 5.538 5.554 5.387 5.418 34,149,060 -0.05(-0.85%)
Mar 16, 2011 5.638 5.644 5.384 5.464 47,977,916 -0.17(-3.01%)
Mar 15, 2011 5.551 5.649 5.551 5.633 42,970,736 +0.00(+0.00%)
Mar 14, 2011 5.513 5.633 5.492 5.633 27,073,252 +0.11(+1.90%)
Mar 11, 2011 5.420 5.538 5.402 5.528 34,919,192 +0.08(+1.46%)
Mar 10, 2011 5.479 5.541 5.431 5.449 50,402,344 -0.22(-3.89%)
Mar 09, 2011 5.628 5.723 5.605 5.669 38,051,124 +0.02(+0.27%)
Mar 08, 2011 5.685 5.744 5.644 5.654 31,581,266 -0.03(-0.50%)
Mar 07, 2011 5.851 5.854 5.551 5.682 29,595,638 -0.18(-3.11%)
Mar 04, 2011 5.854 5.918 5.774 5.864 37,492,404 +0.01(+0.22%)
Mar 03, 2011 5.713 5.859 5.674 5.851 51,236,376 +0.22(+3.87%)
Mar 02, 2011 5.605 5.690 5.592 5.633 35,045,740 +0.03(+0.50%)
Mar 01, 2011 5.739 5.749 5.595 5.605 41,211,636 -0.10(-1.71%)
Feb 28, 2011 5.667 5.762 5.659 5.703 44,296,428 +0.04(+0.77%)
Feb 25, 2011 5.680 5.680 5.541 5.659 52,236,936 +0.01(+0.14%)
Feb 24, 2011 5.744 5.785 5.574 5.651 83,426,024 -0.05(-0.86%)
Feb 23, 2011 5.620 5.708 5.572 5.700 39,902,284 +0.07(+1.23%)
Feb 22, 2011 5.803 5.833 5.600 5.631 67,396,256 -0.32(-5.39%)
Feb 18, 2011 5.887 5.975 5.875 5.952 33,536,248 +0.02(+0.26%)
Feb 17, 2011 5.867 5.985 5.839 5.936 32,492,588 +0.07(+1.27%)
Feb 16, 2011 5.828 5.875 5.792 5.862 40,107,800 +0.11(+1.87%)
Feb 15, 2011 5.628 5.780 5.626 5.754 57,472,544 +0.11(+1.91%)
Feb 14, 2011 5.590 5.695 5.561 5.646 28,636,166 +0.02(+0.41%)
Feb 11, 2011 5.423 5.633 5.372 5.623 55,371,720 +0.21(+3.79%)
Feb 10, 2011 5.449 5.466 5.374 5.418 69,366,960 -0.03(-0.52%)
Feb 09, 2011 5.497 5.520 5.425 5.446 45,680,004 -0.14(-2.44%)
Feb 08, 2011 5.577 5.615 5.500 5.582 52,568,100 +0.20(+3.67%)
Feb 07, 2011 5.325 5.410 5.313 5.384 27,724,222 +0.04(+0.82%)
Feb 04, 2011 5.392 5.413 5.289 5.341 45,651,948 -0.12(-2.16%)
Feb 03, 2011 5.559 5.567 5.456 5.459 46,649,180 -0.11(-1.94%)
Feb 02, 2011 5.695 5.705 5.546 5.567 32,487,004 -0.10(-1.72%)
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.