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 (%)
Jul 31, 2012 4.123 4.168 4.016 4.058 79,479,152 -0.12(-2.89%)
Jul 30, 2012 4.073 4.199 4.068 4.178 71,121,088 +0.07(+1.75%)
Jul 27, 2012 4.011 4.155 3.978 4.106 92,560,136 +0.14(+3.49%)
Jul 26, 2012 3.896 3.983 3.866 3.968 78,332,032 +0.16(+4.25%)
Jul 25, 2012 3.816 3.852 3.770 3.806 75,832,528 +0.02(+0.47%)
Jul 24, 2012 3.798 3.819 3.755 3.788 86,374,128 +0.14(+3.80%)
Jul 23, 2012 3.649 3.667 3.589 3.649 50,158,520 -0.14(-3.66%)
Jul 20, 2012 3.793 3.829 3.773 3.788 46,023,000 -0.04(-1.07%)
Jul 19, 2012 3.770 3.837 3.755 3.829 48,609,612 +0.09(+2.40%)
Jul 18, 2012 3.631 3.742 3.624 3.739 32,227,762 +0.06(+1.75%)
Jul 17, 2012 3.683 3.706 3.611 3.675 37,231,908 +0.02(+0.42%)
Jul 16, 2012 3.635 3.691 3.593 3.660 62,960,756 +0.05(+1.28%)
Jul 13, 2012 3.585 3.634 3.567 3.614 46,008,400 +0.07(+2.03%)
Jul 12, 2012 3.480 3.567 3.449 3.542 55,289,900 -0.00(-0.07%)
Jul 11, 2012 3.555 3.626 3.478 3.544 70,793,976 +0.00(+0.07%)
Jul 10, 2012 3.688 3.693 3.516 3.542 69,823,856 -0.11(-2.95%)
Jul 09, 2012 3.639 3.667 3.611 3.649 26,826,790 -0.03(-0.70%)
Jul 06, 2012 3.603 3.682 3.603 3.675 51,331,312 -0.05(-1.24%)
Jul 05, 2012 3.673 3.787 3.647 3.721 60,669,540 -0.02(-0.62%)
Jul 03, 2012 3.679 3.757 3.647 3.744 30,115,444 +0.11(+2.89%)
Jul 02, 2012 3.571 3.642 3.564 3.639 39,565,480 +0.07(+1.87%)
Jun 29, 2012 3.503 3.578 3.490 3.572 46,933,780 +0.21(+6.26%)
Jun 28, 2012 3.339 3.365 3.295 3.362 30,520,696 -0.04(-1.06%)
Jun 27, 2012 3.354 3.434 3.318 3.398 36,485,216 +0.04(+1.11%)
Jun 26, 2012 3.383 3.395 3.307 3.361 65,510,356 -0.01(-0.42%)
Jun 25, 2012 3.442 3.465 3.365 3.375 50,927,228 -0.14(-3.87%)
Jun 22, 2012 3.621 3.624 3.478 3.511 51,635,256 -0.10(-2.84%)
Jun 21, 2012 3.757 3.778 3.611 3.614 32,130,164 -0.18(-4.67%)
Jun 20, 2012 3.811 3.831 3.716 3.791 51,508,760 -0.07(-1.93%)
Jun 19, 2012 3.755 3.865 3.739 3.865 53,494,280 +0.14(+3.65%)
Jun 18, 2012 3.687 3.757 3.673 3.729 35,817,452 -0.03(-0.75%)
Jun 15, 2012 3.698 3.757 3.680 3.757 37,824,832 +0.09(+2.52%)
Jun 14, 2012 3.644 3.698 3.614 3.665 47,994,276 +0.02(+0.56%)
Jun 13, 2012 3.621 3.711 3.611 3.644 52,324,808 -0.01(-0.35%)
Jun 12, 2012 3.631 3.670 3.619 3.657 53,774,628 +0.05(+1.28%)
Jun 11, 2012 3.706 3.714 3.603 3.611 33,873,336 -0.02(-0.64%)
Jun 08, 2012 3.667 3.688 3.626 3.634 49,301,300 -0.09(-2.55%)
Jun 07, 2012 3.714 3.806 3.698 3.729 51,529,880 +0.07(+1.89%)
Jun 06, 2012 3.501 3.662 3.485 3.660 63,606,344 +0.12(+3.48%)
Jun 05, 2012 3.575 3.603 3.511 3.537 39,415,112 +0.00(+0.00%)
Jun 04, 2012 3.578 3.626 3.524 3.537 44,185,188 -0.04(-1.15%)
Jun 01, 2012 3.626 3.716 3.575 3.578 63,868,828 -0.14(-3.66%)
May 31, 2012 3.555 3.719 3.544 3.714 94,789,984 +0.16(+4.40%)
May 30, 2012 3.531 3.596 3.531 3.557 66,764,112 -0.11(-2.94%)
May 29, 2012 3.691 3.703 3.611 3.665 53,426,592 +0.00(+0.07%)
May 25, 2012 3.593 3.693 3.560 3.662 68,440,040 +0.12(+3.33%)
May 24, 2012 3.557 3.578 3.470 3.544 48,713,360 -0.02(-0.65%)
May 23, 2012 3.508 3.578 3.370 3.567 75,246,152 +0.03(+0.94%)
May 22, 2012 3.603 3.637 3.498 3.534 66,207,152 -0.07(-1.92%)
May 21, 2012 3.436 3.608 3.434 3.603 76,034,648 +0.17(+4.93%)
May 18, 2012 3.480 3.513 3.401 3.434 65,012,980 +0.00(+0.00%)
May 17, 2012 3.544 3.572 3.411 3.434 62,974,016 -0.13(-3.67%)
May 16, 2012 3.724 3.724 3.539 3.565 58,215,468 -0.07(-1.91%)
May 15, 2012 3.685 3.737 3.629 3.634 52,127,324 -0.02(-0.56%)
May 14, 2012 3.685 3.752 3.626 3.655 47,461,568 -0.13(-3.33%)
May 11, 2012 3.750 3.857 3.732 3.780 70,904,848 +0.02(+0.48%)
May 10, 2012 3.842 3.847 3.740 3.762 73,325,072 +0.01(+0.34%)
May 09, 2012 3.750 3.778 3.701 3.750 78,731,024 -0.10(-2.60%)
May 08, 2012 3.814 3.852 3.760 3.850 79,552,808 +0.00(+0.00%)
May 07, 2012 3.809 3.862 3.778 3.850 74,835,400 +0.04(+1.01%)
May 04, 2012 3.947 3.973 3.773 3.811 151,856,048 -0.09(-2.43%)
May 03, 2012 3.873 3.934 3.819 3.906 96,901,888 -0.01(-0.13%)
May 02, 2012 3.998 4.050 3.892 3.911 101,519,376 -0.12(-2.87%)
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.