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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 5.051 5.054 4.884 4.930 74,720,968 -0.08(-1.59%)
Mar 29, 2012 5.020 5.028 4.923 5.010 55,649,232 -0.08(-1.52%)
Mar 28, 2012 5.192 5.200 5.043 5.087 51,530,412 -0.15(-2.85%)
Mar 27, 2012 5.226 5.316 5.213 5.236 36,999,684 -0.01(-0.10%)
Mar 26, 2012 5.198 5.249 5.180 5.241 34,416,356 +0.08(+1.49%)
Mar 23, 2012 5.159 5.198 5.121 5.164 46,598,372 -0.01(-0.10%)
Mar 22, 2012 5.262 5.264 5.141 5.169 48,277,812 -0.15(-2.85%)
Mar 21, 2012 5.331 5.368 5.277 5.321 37,261,544 -0.03(-0.53%)
Mar 20, 2012 5.372 5.372 5.321 5.349 53,217,824 -0.12(-2.16%)
Mar 19, 2012 5.475 5.537 5.455 5.467 49,586,908 -0.05(-0.84%)
Mar 16, 2012 5.496 5.550 5.493 5.514 51,308,736 +0.02(+0.37%)
Mar 15, 2012 5.429 5.503 5.395 5.493 37,392,492 +0.04(+0.80%)
Mar 14, 2012 5.434 5.470 5.395 5.449 43,154,996 -0.02(-0.42%)
Mar 13, 2012 5.383 5.501 5.383 5.473 64,633,016 +0.11(+2.01%)
Mar 12, 2012 5.431 5.447 5.324 5.365 53,887,548 -0.15(-2.70%)
Mar 09, 2012 5.501 5.588 5.462 5.514 106,924,096 -0.01(-0.23%)
Mar 08, 2012 5.370 5.534 5.370 5.526 92,394,312 +0.23(+4.27%)
Mar 07, 2012 5.244 5.321 5.221 5.300 36,722,588 +0.07(+1.28%)
Mar 06, 2012 5.342 5.349 5.195 5.234 57,089,236 -0.23(-4.14%)
Mar 05, 2012 5.537 5.555 5.434 5.460 31,790,688 -0.11(-1.98%)
Mar 02, 2012 5.544 5.652 5.542 5.570 32,690,076 -0.01(-0.09%)
Mar 01, 2012 5.460 5.606 5.449 5.575 39,963,860 +0.17(+3.09%)
Feb 29, 2012 5.519 5.577 5.408 5.408 57,145,660 -0.11(-1.96%)
Feb 28, 2012 5.419 5.526 5.411 5.516 42,541,980 +0.16(+3.02%)
Feb 27, 2012 5.357 5.388 5.315 5.354 27,634,702 -0.07(-1.33%)
Feb 24, 2012 5.429 5.478 5.362 5.426 23,768,236 +0.01(+0.19%)
Feb 23, 2012 5.424 5.449 5.370 5.416 26,675,444 -0.03(-0.52%)
Feb 22, 2012 5.596 5.596 5.421 5.444 35,937,352 -0.07(-1.30%)
Feb 21, 2012 5.562 5.562 5.480 5.516 16,835,548 +0.02(+0.33%)
Feb 17, 2012 5.447 5.509 5.421 5.498 26,839,100 +0.04(+0.71%)
Feb 16, 2012 5.324 5.466 5.299 5.460 35,960,296 +0.07(+1.24%)
Feb 15, 2012 5.544 5.556 5.377 5.393 53,677,464 -0.13(-2.33%)
Feb 14, 2012 5.524 5.555 5.475 5.521 30,453,244 -0.07(-1.24%)
Feb 13, 2012 5.511 5.614 5.496 5.591 36,981,092 +0.14(+2.59%)
Feb 10, 2012 5.424 5.474 5.398 5.449 23,695,266 -0.05(-0.89%)
Feb 09, 2012 5.511 5.529 5.473 5.498 45,511,328 -0.04(-0.65%)
Feb 08, 2012 5.514 5.552 5.484 5.534 52,627,180 +0.11(+1.94%)
Feb 07, 2012 5.390 5.437 5.262 5.429 47,203,136 +0.06(+1.15%)
Feb 06, 2012 5.313 5.367 5.303 5.367 30,919,030 +0.01(+0.24%)
Feb 03, 2012 5.362 5.383 5.282 5.354 32,718,136 +0.03(+0.53%)
Feb 02, 2012 5.285 5.347 5.239 5.326 35,654,904 +0.06(+1.07%)
Feb 01, 2012 5.149 5.306 5.144 5.270 71,700,440 +0.14(+2.76%)
Jan 31, 2012 5.169 5.205 5.105 5.128 58,316,984 -0.09(-1.72%)
Jan 30, 2012 5.151 5.231 5.105 5.218 38,371,196 -0.13(-2.40%)
Jan 27, 2012 5.339 5.395 5.257 5.347 59,118,772 +0.01(+0.14%)
Jan 26, 2012 5.362 5.421 5.298 5.339 47,846,556 -0.02(-0.38%)
Jan 25, 2012 5.192 5.401 5.177 5.359 46,245,188 +0.14(+2.61%)
Jan 24, 2012 5.218 5.245 5.185 5.223 56,618,644 -0.12(-2.26%)
Jan 23, 2012 5.329 5.375 5.290 5.344 37,673,404 -0.08(-1.42%)
Jan 20, 2012 5.388 5.424 5.334 5.421 32,004,274 +0.03(+0.52%)
Jan 19, 2012 5.321 5.393 5.321 5.393 52,580,748 +0.04(+0.77%)
Jan 18, 2012 5.182 5.359 5.177 5.352 46,657,540 +0.18(+3.48%)
Jan 17, 2012 5.177 5.206 5.151 5.172 56,176,376 +0.08(+1.51%)
Jan 13, 2012 5.043 5.121 5.020 5.095 56,130,864 -0.04(-0.85%)
Jan 12, 2012 5.126 5.154 5.077 5.139 31,045,596 +0.04(+0.86%)
Jan 11, 2012 5.025 5.105 5.023 5.095 21,764,618 +0.04(+0.71%)
Jan 10, 2012 5.028 5.105 5.025 5.059 48,880,028 +0.12(+2.39%)
Jan 09, 2012 4.889 4.941 4.840 4.941 39,756,040 +0.11(+2.29%)
Jan 06, 2012 4.866 4.866 4.789 4.830 16,149,407 -0.01(-0.11%)
Jan 05, 2012 4.833 4.874 4.755 4.835 22,806,516 -0.04(-0.90%)
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.