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 )

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 5.048 5.051 4.881 4.928 74,762,400 -0.08(-1.59%)
Mar 29, 2012 5.018 5.025 4.920 5.007 55,680,088 -0.08(-1.52%)
Mar 28, 2012 5.190 5.197 5.041 5.084 51,558,984 -0.15(-2.85%)
Mar 27, 2012 5.223 5.313 5.210 5.233 37,020,200 -0.01(-0.10%)
Mar 26, 2012 5.195 5.246 5.177 5.238 34,435,440 +0.08(+1.49%)
Mar 23, 2012 5.156 5.195 5.118 5.161 46,624,212 -0.01(-0.10%)
Mar 22, 2012 5.259 5.262 5.138 5.167 48,304,584 -0.15(-2.85%)
Mar 21, 2012 5.328 5.366 5.274 5.318 37,282,208 -0.03(-0.53%)
Mar 20, 2012 5.369 5.369 5.318 5.346 53,247,336 -0.12(-2.16%)
Mar 19, 2012 5.472 5.534 5.452 5.464 49,614,404 -0.05(-0.84%)
Mar 16, 2012 5.493 5.547 5.490 5.511 51,337,188 +0.02(+0.37%)
Mar 15, 2012 5.426 5.500 5.392 5.490 37,413,228 +0.04(+0.80%)
Mar 14, 2012 5.431 5.467 5.392 5.446 43,178,924 -0.02(-0.42%)
Mar 13, 2012 5.380 5.498 5.380 5.470 64,668,856 +0.11(+2.01%)
Mar 12, 2012 5.428 5.444 5.321 5.362 53,917,432 -0.15(-2.70%)
Mar 09, 2012 5.498 5.585 5.459 5.511 106,983,384 -0.01(-0.23%)
Mar 08, 2012 5.367 5.531 5.367 5.523 92,445,552 +0.23(+4.27%)
Mar 07, 2012 5.241 5.318 5.218 5.297 36,742,952 +0.07(+1.28%)
Mar 06, 2012 5.339 5.346 5.192 5.231 57,120,896 -0.23(-4.14%)
Mar 05, 2012 5.534 5.552 5.431 5.457 31,808,316 -0.11(-1.98%)
Mar 02, 2012 5.541 5.649 5.539 5.567 32,708,204 -0.01(-0.09%)
Mar 01, 2012 5.457 5.603 5.446 5.572 39,986,020 +0.17(+3.09%)
Feb 29, 2012 5.516 5.574 5.405 5.405 57,177,352 -0.11(-1.96%)
Feb 28, 2012 5.416 5.523 5.408 5.513 42,565,572 +0.16(+3.02%)
Feb 27, 2012 5.354 5.385 5.312 5.351 27,650,026 -0.07(-1.33%)
Feb 24, 2012 5.426 5.475 5.359 5.423 23,781,418 +0.01(+0.19%)
Feb 23, 2012 5.421 5.446 5.367 5.413 26,690,236 -0.03(-0.52%)
Feb 22, 2012 5.593 5.593 5.418 5.441 35,957,280 -0.07(-1.30%)
Feb 21, 2012 5.559 5.559 5.477 5.513 16,844,884 +0.02(+0.33%)
Feb 17, 2012 5.444 5.505 5.418 5.495 26,853,984 +0.04(+0.71%)
Feb 16, 2012 5.321 5.463 5.296 5.457 35,980,240 +0.07(+1.24%)
Feb 15, 2012 5.541 5.553 5.375 5.390 53,707,232 -0.13(-2.33%)
Feb 14, 2012 5.521 5.552 5.472 5.518 30,470,132 -0.07(-1.24%)
Feb 13, 2012 5.508 5.611 5.493 5.588 37,001,600 +0.14(+2.59%)
Feb 10, 2012 5.421 5.471 5.395 5.446 23,708,406 -0.05(-0.89%)
Feb 09, 2012 5.508 5.526 5.470 5.495 45,536,564 -0.04(-0.65%)
Feb 08, 2012 5.511 5.549 5.481 5.531 52,656,364 +0.11(+1.94%)
Feb 07, 2012 5.387 5.434 5.259 5.426 47,229,312 +0.06(+1.15%)
Feb 06, 2012 5.310 5.364 5.300 5.364 30,936,176 +0.01(+0.24%)
Feb 03, 2012 5.359 5.380 5.279 5.351 32,736,278 +0.03(+0.53%)
Feb 02, 2012 5.282 5.344 5.236 5.323 35,674,676 +0.06(+1.07%)
Feb 01, 2012 5.146 5.303 5.141 5.267 71,740,200 +0.14(+2.76%)
Jan 31, 2012 5.167 5.202 5.102 5.125 58,349,324 -0.09(-1.72%)
Jan 30, 2012 5.149 5.228 5.102 5.215 38,392,472 -0.13(-2.40%)
Jan 27, 2012 5.336 5.392 5.254 5.344 59,151,556 +0.01(+0.14%)
Jan 26, 2012 5.359 5.418 5.295 5.336 47,873,088 -0.02(-0.38%)
Jan 25, 2012 5.190 5.398 5.174 5.357 46,270,832 +0.14(+2.61%)
Jan 24, 2012 5.215 5.242 5.182 5.220 56,650,040 -0.12(-2.26%)
Jan 23, 2012 5.326 5.372 5.287 5.341 37,694,296 -0.08(-1.42%)
Jan 20, 2012 5.385 5.421 5.331 5.418 32,022,022 +0.03(+0.52%)
Jan 19, 2012 5.318 5.390 5.318 5.390 52,609,908 +0.04(+0.77%)
Jan 18, 2012 5.179 5.357 5.174 5.349 46,683,416 +0.18(+3.48%)
Jan 17, 2012 5.174 5.203 5.149 5.169 56,207,528 +0.08(+1.51%)
Jan 13, 2012 5.041 5.118 5.018 5.092 56,161,992 -0.04(-0.85%)
Jan 12, 2012 5.123 5.151 5.074 5.136 31,062,812 +0.04(+0.86%)
Jan 11, 2012 5.023 5.102 5.020 5.092 21,776,688 +0.04(+0.71%)
Jan 10, 2012 5.025 5.102 5.023 5.056 48,907,132 +0.12(+2.39%)
Jan 09, 2012 4.887 4.938 4.838 4.938 39,778,088 +0.11(+2.29%)
Jan 06, 2012 4.864 4.864 4.786 4.828 16,158,362 -0.01(-0.11%)
Jan 05, 2012 4.830 4.871 4.753 4.833 22,819,162 -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.