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 (%)
Oct 31, 2011 4.982 5.051 4.912 4.912 55,746,516 -0.16(-3.19%)
Oct 28, 2011 5.015 5.121 5.007 5.074 76,213,488 +0.02(+0.41%)
Oct 27, 2011 5.041 5.162 4.941 5.054 101,382,288 +0.27(+5.70%)
Oct 26, 2011 4.743 4.787 4.640 4.781 68,799,752 +0.11(+2.31%)
Oct 25, 2011 4.784 4.799 4.630 4.673 71,828,344 -0.18(-3.81%)
Oct 24, 2011 4.673 4.884 4.661 4.858 54,471,404 +0.19(+4.13%)
Oct 21, 2011 4.594 4.699 4.586 4.666 66,782,728 +0.12(+2.54%)
Oct 20, 2011 4.596 4.620 4.417 4.550 59,552,620 -0.06(-1.28%)
Oct 19, 2011 4.571 4.643 4.524 4.609 81,584,624 +0.01(+0.28%)
Oct 18, 2011 4.524 4.630 4.440 4.596 66,100,788 +0.08(+1.82%)
Oct 17, 2011 4.578 4.599 4.506 4.514 45,339,284 -0.14(-2.98%)
Oct 14, 2011 4.622 4.684 4.558 4.653 53,469,784 +0.09(+1.91%)
Oct 13, 2011 4.581 4.581 4.458 4.566 48,535,720 -0.06(-1.22%)
Oct 12, 2011 4.437 4.724 4.437 4.622 65,558,716 +0.14(+3.09%)
Oct 11, 2011 4.406 4.537 4.368 4.483 56,793,744 +0.07(+1.57%)
Oct 10, 2011 4.329 4.483 4.315 4.414 59,158,916 +0.23(+5.59%)
Oct 07, 2011 4.321 4.374 4.142 4.180 74,529,304 -0.09(-2.11%)
Oct 06, 2011 4.196 4.270 4.152 4.270 75,996,048 +0.22(+5.52%)
Oct 05, 2011 3.931 4.072 3.898 4.047 67,051,448 +0.13(+3.41%)
Oct 04, 2011 3.846 3.918 3.731 3.913 101,560,624 +0.02(+0.40%)
Oct 03, 2011 3.982 4.000 3.869 3.898 75,347,144 -0.09(-2.26%)
Sep 30, 2011 4.049 4.098 3.926 3.987 99,429,488 -0.15(-3.60%)
Sep 29, 2011 4.165 4.242 4.053 4.136 85,175,296 +0.06(+1.51%)
Sep 28, 2011 4.162 4.280 4.072 4.075 89,641,832 -0.10(-2.34%)
Sep 27, 2011 4.095 4.252 4.095 4.172 128,055,072 +0.20(+5.05%)
Sep 26, 2011 3.903 3.977 3.746 3.972 61,773,052 +0.11(+2.93%)
Sep 23, 2011 3.772 3.898 3.754 3.859 71,202,088 +0.08(+2.25%)
Sep 22, 2011 3.779 3.892 3.718 3.774 101,570,872 -0.22(-5.47%)
Sep 21, 2011 4.111 4.169 3.985 3.993 79,044,440 -0.18(-4.43%)
Sep 20, 2011 4.180 4.257 4.149 4.178 50,775,108 -0.03(-0.67%)
Sep 19, 2011 4.183 4.237 4.134 4.206 67,784,096 -0.17(-3.99%)
Sep 16, 2011 4.391 4.414 4.301 4.381 50,553,976 +0.02(+0.47%)
Sep 15, 2011 4.345 4.393 4.288 4.360 44,187,752 +0.11(+2.66%)
Sep 14, 2011 4.229 4.288 4.077 4.247 70,303,024 +0.04(+1.04%)
Sep 13, 2011 4.280 4.280 4.136 4.203 51,487,052 -0.04(-0.97%)
Sep 12, 2011 4.283 4.321 4.101 4.244 68,068,528 -0.15(-3.45%)
Sep 09, 2011 4.458 4.460 4.318 4.396 59,918,944 -0.21(-4.57%)
Sep 08, 2011 4.612 4.671 4.573 4.607 47,313,128 -0.05(-1.16%)
Sep 07, 2011 4.617 4.670 4.545 4.661 35,380,872 +0.11(+2.43%)
Sep 06, 2011 4.414 4.550 4.391 4.550 75,657,712 -0.15(-3.22%)
Sep 02, 2011 4.779 4.825 4.645 4.702 87,841,192 -0.23(-4.74%)
Sep 01, 2011 4.817 5.022 4.802 4.936 181,174,384 +0.27(+5.78%)
Aug 31, 2011 4.630 4.720 4.609 4.666 74,746,800 +0.09(+1.91%)
Aug 30, 2011 4.455 4.599 4.437 4.578 48,403,468 +0.08(+1.89%)
Aug 29, 2011 4.460 4.504 4.409 4.494 42,890,560 +0.14(+3.25%)
Aug 26, 2011 4.229 4.386 4.149 4.352 61,362,584 +0.12(+2.85%)
Aug 25, 2011 4.306 4.329 4.185 4.232 63,569,728 +0.03(+0.73%)
Aug 24, 2011 4.216 4.286 4.098 4.201 75,908,688 -0.04(-0.85%)
Aug 23, 2011 4.172 4.250 4.057 4.237 85,913,312 +0.01(+0.12%)
Aug 22, 2011 4.373 4.373 4.201 4.232 76,276,208 -0.03(-0.78%)
Aug 19, 2011 4.347 4.440 4.252 4.265 76,589,456 -0.13(-3.04%)
Aug 18, 2011 4.450 4.455 4.301 4.399 106,699,232 -0.25(-5.31%)
Aug 17, 2011 4.560 4.666 4.537 4.645 73,497,448 +0.13(+2.90%)
Aug 16, 2011 4.514 4.542 4.417 4.514 66,656,072 -0.06(-1.35%)
Aug 15, 2011 4.530 4.591 4.509 4.576 68,247,328 +0.12(+2.71%)
Aug 12, 2011 4.388 4.470 4.327 4.455 62,437,884 +0.13(+2.97%)
Aug 11, 2011 4.265 4.388 4.183 4.327 86,618,824 +0.13(+3.06%)
Aug 10, 2011 4.301 4.368 4.149 4.198 133,447,888 -0.21(-4.67%)
Aug 09, 2011 4.327 4.414 4.095 4.404 132,433,424 +0.28(+6.72%)
Aug 08, 2011 4.327 4.381 4.029 4.126 127,622,384 -0.47(-10.23%)
Aug 05, 2011 4.735 4.761 4.382 4.596 109,788,728 +0.04(+0.96%)
Aug 04, 2011 4.645 4.684 4.476 4.553 110,728,000 -0.27(-5.54%)
Aug 03, 2011 4.861 4.933 4.727 4.820 108,483,224 -0.05(-1.00%)
Aug 02, 2011 5.033 5.077 4.820 4.869 137,428,704 -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.