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 )

6.000 -0.060 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2012 4.083 4.083 3.989 4.027 58,414,476 -0.02(-0.44%)
Apr 27, 2012 4.075 4.080 4.021 4.045 47,800,064 +0.01(+0.19%)
Apr 26, 2012 3.980 4.052 3.957 4.037 106,095,888 -0.01(-0.25%)
Apr 25, 2012 4.124 4.152 4.024 4.047 162,514,336 -0.24(-5.68%)
Apr 24, 2012 4.355 4.404 4.263 4.291 53,153,332 -0.04(-0.89%)
Apr 23, 2012 4.306 4.360 4.258 4.329 67,514,192 -0.08(-1.92%)
Apr 20, 2012 4.406 4.471 4.396 4.414 61,712,480 +0.11(+2.56%)
Apr 19, 2012 4.263 4.319 4.234 4.304 54,473,304 +0.01(+0.24%)
Apr 18, 2012 4.260 4.370 4.247 4.294 58,798,568 -0.07(-1.70%)
Apr 17, 2012 4.442 4.450 4.350 4.368 56,304,700 -0.03(-0.76%)
Apr 16, 2012 4.465 4.481 4.370 4.401 50,266,640 -0.04(-0.81%)
Apr 13, 2012 4.563 4.563 4.419 4.437 41,247,732 -0.16(-3.52%)
Apr 12, 2012 4.471 4.599 4.453 4.599 40,300,696 +0.13(+2.87%)
Apr 11, 2012 4.509 4.562 4.455 4.471 55,831,224 +0.02(+0.43%)
Apr 10, 2012 4.614 4.650 4.376 4.451 105,392,304 -0.13(-2.83%)
Apr 09, 2012 4.573 4.607 4.540 4.581 53,850,272 -0.06(-1.27%)
Apr 05, 2012 4.678 4.727 4.614 4.640 81,634,016 -0.10(-2.06%)
Apr 04, 2012 4.835 4.866 4.735 4.737 66,591,936 -0.17(-3.55%)
Apr 03, 2012 4.979 5.004 4.866 4.912 51,765,568 -0.05(-1.09%)
Apr 02, 2012 4.917 4.992 4.879 4.966 67,967,192 +0.04(+0.83%)
Mar 30, 2012 5.045 5.048 4.879 4.925 74,805,864 -0.08(-1.59%)
Mar 29, 2012 5.015 5.022 4.917 5.004 55,712,460 -0.08(-1.52%)
Mar 28, 2012 5.187 5.194 5.038 5.081 51,588,960 -0.15(-2.85%)
Mar 27, 2012 5.220 5.310 5.207 5.230 37,041,720 -0.01(-0.10%)
Mar 26, 2012 5.192 5.243 5.174 5.235 34,455,460 +0.08(+1.49%)
Mar 23, 2012 5.153 5.192 5.115 5.158 46,651,316 -0.01(-0.10%)
Mar 22, 2012 5.256 5.258 5.135 5.163 48,332,668 -0.15(-2.85%)
Mar 21, 2012 5.325 5.362 5.271 5.315 37,303,880 -0.03(-0.53%)
Mar 20, 2012 5.366 5.366 5.315 5.343 53,278,292 -0.12(-2.16%)
Mar 19, 2012 5.469 5.530 5.448 5.461 49,643,248 -0.05(-0.84%)
Mar 16, 2012 5.489 5.543 5.487 5.507 51,367,032 +0.02(+0.37%)
Mar 15, 2012 5.423 5.497 5.389 5.487 37,434,976 +0.04(+0.80%)
Mar 14, 2012 5.428 5.464 5.389 5.443 43,204,028 -0.02(-0.42%)
Mar 13, 2012 5.377 5.495 5.377 5.466 64,706,448 +0.11(+2.01%)
Mar 12, 2012 5.425 5.441 5.317 5.359 53,948,776 -0.15(-2.70%)
Mar 09, 2012 5.495 5.582 5.456 5.507 107,045,576 -0.01(-0.23%)
Mar 08, 2012 5.364 5.528 5.364 5.520 92,499,296 +0.23(+4.27%)
Mar 07, 2012 5.238 5.315 5.215 5.294 36,764,312 +0.07(+1.28%)
Mar 06, 2012 5.335 5.343 5.189 5.228 57,154,100 -0.23(-4.14%)
Mar 05, 2012 5.530 5.548 5.428 5.454 31,826,808 -0.11(-1.98%)
Mar 02, 2012 5.538 5.646 5.536 5.564 32,727,218 -0.01(-0.09%)
Mar 01, 2012 5.454 5.600 5.443 5.569 40,009,264 +0.17(+3.09%)
Feb 29, 2012 5.513 5.570 5.402 5.402 57,210,588 -0.11(-1.96%)
Feb 28, 2012 5.412 5.520 5.405 5.510 42,590,316 +0.16(+3.02%)
Feb 27, 2012 5.351 5.382 5.309 5.348 27,666,100 -0.07(-1.33%)
Feb 24, 2012 5.423 5.471 5.356 5.420 23,795,242 +0.01(+0.19%)
Feb 23, 2012 5.418 5.443 5.364 5.410 26,705,752 -0.03(-0.52%)
Feb 22, 2012 5.590 5.590 5.415 5.438 35,978,184 -0.07(-1.30%)
Feb 21, 2012 5.556 5.556 5.474 5.510 16,854,676 +0.02(+0.33%)
Feb 17, 2012 5.441 5.502 5.415 5.492 26,869,596 +0.04(+0.71%)
Feb 16, 2012 5.317 5.460 5.293 5.454 36,001,156 +0.07(+1.24%)
Feb 15, 2012 5.538 5.550 5.371 5.387 53,738,452 -0.13(-2.33%)
Feb 14, 2012 5.518 5.548 5.469 5.515 30,487,844 -0.07(-1.24%)
Feb 13, 2012 5.505 5.607 5.489 5.584 37,023,112 +0.14(+2.59%)
Feb 10, 2012 5.418 5.467 5.392 5.443 23,722,188 -0.05(-0.89%)
Feb 09, 2012 5.505 5.523 5.466 5.492 45,563,036 -0.04(-0.65%)
Feb 08, 2012 5.507 5.546 5.478 5.528 52,686,976 +0.11(+1.94%)
Feb 07, 2012 5.384 5.430 5.256 5.423 47,256,768 +0.06(+1.15%)
Feb 06, 2012 5.307 5.361 5.297 5.361 30,954,160 +0.01(+0.24%)
Feb 03, 2012 5.356 5.377 5.276 5.348 32,755,310 +0.03(+0.53%)
Feb 02, 2012 5.279 5.341 5.233 5.320 35,695,412 +0.06(+1.07%)
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.