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 )

6.340 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.979 5.048 4.910 4.910 55,777,044 -0.16(-3.19%)
Oct 28, 2011 5.012 5.118 5.005 5.071 76,255,216 +0.02(+0.41%)
Oct 27, 2011 5.038 5.159 4.938 5.051 101,437,800 +0.27(+5.70%)
Oct 26, 2011 4.740 4.784 4.638 4.779 68,837,424 +0.11(+2.31%)
Oct 25, 2011 4.781 4.797 4.627 4.671 71,867,672 -0.18(-3.81%)
Oct 24, 2011 4.671 4.881 4.658 4.856 54,501,228 +0.19(+4.13%)
Oct 21, 2011 4.591 4.697 4.584 4.663 66,819,300 +0.12(+2.54%)
Oct 20, 2011 4.594 4.617 4.414 4.548 59,585,232 -0.06(-1.28%)
Oct 19, 2011 4.568 4.640 4.522 4.607 81,629,296 +0.01(+0.28%)
Oct 18, 2011 4.522 4.627 4.437 4.594 66,136,984 +0.08(+1.82%)
Oct 17, 2011 4.576 4.596 4.504 4.512 45,364,108 -0.14(-2.98%)
Oct 14, 2011 4.620 4.681 4.555 4.650 53,499,060 +0.09(+1.91%)
Oct 13, 2011 4.578 4.578 4.455 4.563 48,562,296 -0.06(-1.22%)
Oct 12, 2011 4.435 4.721 4.435 4.620 65,594,612 +0.14(+3.09%)
Oct 11, 2011 4.404 4.535 4.365 4.481 56,824,844 +0.07(+1.57%)
Oct 10, 2011 4.327 4.481 4.313 4.412 59,191,308 +0.23(+5.59%)
Oct 07, 2011 4.319 4.372 4.139 4.178 74,570,112 -0.09(-2.11%)
Oct 06, 2011 4.193 4.268 4.150 4.268 76,037,664 +0.22(+5.52%)
Oct 05, 2011 3.929 4.070 3.895 4.044 67,088,160 +0.13(+3.41%)
Oct 04, 2011 3.844 3.916 3.729 3.911 101,616,232 +0.02(+0.40%)
Oct 03, 2011 3.980 3.998 3.867 3.895 75,388,400 -0.09(-2.26%)
Sep 30, 2011 4.047 4.096 3.924 3.985 99,483,936 -0.15(-3.60%)
Sep 29, 2011 4.162 4.240 4.051 4.134 85,221,936 +0.06(+1.51%)
Sep 28, 2011 4.160 4.278 4.070 4.073 89,690,920 -0.10(-2.34%)
Sep 27, 2011 4.093 4.250 4.093 4.170 128,125,192 +0.20(+5.05%)
Sep 26, 2011 3.901 3.975 3.744 3.970 61,806,876 +0.11(+2.93%)
Sep 23, 2011 3.770 3.895 3.752 3.857 71,241,080 +0.08(+2.25%)
Sep 22, 2011 3.777 3.890 3.716 3.772 101,626,488 -0.22(-5.47%)
Sep 21, 2011 4.109 4.166 3.983 3.990 79,087,728 -0.18(-4.43%)
Sep 20, 2011 4.178 4.255 4.147 4.175 50,802,912 -0.03(-0.67%)
Sep 19, 2011 4.180 4.234 4.132 4.204 67,821,216 -0.17(-3.99%)
Sep 16, 2011 4.388 4.412 4.299 4.378 50,581,660 +0.02(+0.47%)
Sep 15, 2011 4.342 4.391 4.286 4.358 44,211,948 +0.11(+2.66%)
Sep 14, 2011 4.227 4.286 4.075 4.245 70,341,520 +0.04(+1.04%)
Sep 13, 2011 4.278 4.278 4.134 4.201 51,515,244 -0.04(-0.97%)
Sep 12, 2011 4.281 4.319 4.098 4.242 68,105,800 -0.15(-3.45%)
Sep 09, 2011 4.455 4.458 4.315 4.394 59,951,752 -0.21(-4.57%)
Sep 08, 2011 4.609 4.668 4.571 4.604 47,339,036 -0.05(-1.16%)
Sep 07, 2011 4.614 4.667 4.543 4.658 35,400,244 +0.11(+2.43%)
Sep 06, 2011 4.412 4.548 4.388 4.548 75,699,136 -0.15(-3.22%)
Sep 02, 2011 4.776 4.822 4.643 4.699 87,889,288 -0.23(-4.74%)
Sep 01, 2011 4.815 5.019 4.799 4.933 181,273,584 +0.27(+5.78%)
Aug 31, 2011 4.627 4.717 4.607 4.663 74,787,728 +0.09(+1.91%)
Aug 30, 2011 4.453 4.596 4.435 4.576 48,429,972 +0.08(+1.89%)
Aug 29, 2011 4.458 4.501 4.406 4.491 42,914,044 +0.14(+3.25%)
Aug 26, 2011 4.227 4.383 4.147 4.350 61,396,184 +0.12(+2.85%)
Aug 25, 2011 4.304 4.327 4.183 4.229 63,604,536 +0.03(+0.73%)
Aug 24, 2011 4.214 4.283 4.096 4.198 75,950,256 -0.04(-0.85%)
Aug 23, 2011 4.170 4.247 4.055 4.234 85,960,360 +0.01(+0.12%)
Aug 22, 2011 4.370 4.370 4.198 4.229 76,317,976 -0.03(-0.78%)
Aug 19, 2011 4.345 4.437 4.250 4.263 76,631,392 -0.13(-3.04%)
Aug 18, 2011 4.447 4.453 4.299 4.396 106,757,656 -0.25(-5.31%)
Aug 17, 2011 4.558 4.663 4.535 4.643 73,537,688 +0.13(+2.90%)
Aug 16, 2011 4.512 4.540 4.414 4.512 66,692,568 -0.06(-1.35%)
Aug 15, 2011 4.527 4.589 4.507 4.573 68,284,696 +0.12(+2.71%)
Aug 12, 2011 4.386 4.468 4.324 4.453 62,472,072 +0.13(+2.97%)
Aug 11, 2011 4.263 4.386 4.180 4.324 86,666,256 +0.13(+3.06%)
Aug 10, 2011 4.299 4.365 4.147 4.196 133,520,960 -0.21(-4.67%)
Aug 09, 2011 4.324 4.412 4.093 4.401 132,505,944 +0.28(+6.72%)
Aug 08, 2011 4.324 4.378 4.026 4.124 127,692,264 -0.47(-10.23%)
Aug 05, 2011 4.733 4.758 4.379 4.594 109,848,840 +0.04(+0.96%)
Aug 04, 2011 4.643 4.681 4.473 4.550 110,788,632 -0.27(-5.54%)
Aug 03, 2011 4.858 4.930 4.725 4.817 108,542,624 -0.05(-1.00%)
Aug 02, 2011 5.030 5.074 4.817 4.866 137,503,952 -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.