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 )

6.410 +0.160 (+2.56%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 3, 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, 2012 3.780 3.787 3.726 3.744 28,096,148 -0.02(-0.41%)
Oct 26, 2012 3.775 3.759 3.759 3.759 47,862,124 -0.02(-0.61%)
Oct 25, 2012 3.847 3.872 3.777 3.782 62,015,900 +0.07(+1.87%)
Oct 24, 2012 3.669 3.770 3.659 3.713 51,643,696 +0.11(+3.14%)
Oct 23, 2012 3.664 3.667 3.577 3.600 117,227,136 -0.13(-3.51%)
Oct 19, 2012 3.777 3.785 3.708 3.731 47,965,728 -0.06(-1.56%)
Oct 18, 2012 3.813 3.816 3.739 3.790 45,208,244 -0.01(-0.34%)
Oct 17, 2012 3.793 3.805 3.700 3.803 48,842,716 +0.02(+0.41%)
Oct 16, 2012 3.813 3.829 3.746 3.787 45,360,120 +0.03(+0.75%)
Oct 15, 2012 3.754 3.782 3.736 3.759 38,417,408 +0.03(+0.69%)
Oct 12, 2012 3.744 3.798 3.710 3.734 29,811,808 -0.02(-0.48%)
Oct 11, 2012 3.757 3.805 3.741 3.752 56,715,388 +0.03(+0.76%)
Oct 10, 2012 3.834 3.836 3.705 3.723 48,246,324 -0.10(-2.49%)
Oct 09, 2012 3.872 3.872 3.790 3.818 43,567,232 -0.12(-3.00%)
Oct 08, 2012 3.877 3.954 3.844 3.936 31,635,426 +0.03(+0.66%)
Oct 05, 2012 3.960 3.988 3.890 3.911 31,146,232 -0.01(-0.26%)
Oct 04, 2012 3.898 3.921 3.849 3.921 51,877,296 +0.02(+0.53%)
Oct 03, 2012 3.934 3.939 3.882 3.900 27,341,430 -0.04(-1.11%)
Oct 02, 2012 3.998 4.001 3.931 3.944 29,565,976 -0.01(-0.19%)
Oct 01, 2012 3.900 3.988 3.898 3.952 37,172,260 +0.03(+0.72%)
Sep 28, 2012 3.885 3.924 3.862 3.924 55,380,896 -0.09(-2.30%)
Sep 27, 2012 4.060 4.073 3.962 4.016 43,389,392 -0.03(-0.64%)
Sep 26, 2012 4.034 4.044 3.949 4.042 58,021,128 -0.01(-0.13%)
Sep 25, 2012 4.206 4.219 4.039 4.047 98,603,592 -0.26(-6.13%)
Sep 24, 2012 4.319 4.358 4.286 4.311 30,073,544 +0.03(+0.60%)
Sep 21, 2012 4.334 4.368 4.278 4.286 42,102,944 -0.01(-0.18%)
Sep 20, 2012 4.296 4.314 4.257 4.293 36,630,912 -0.03(-0.77%)
Sep 19, 2012 4.309 4.388 4.293 4.327 38,173,936 -0.01(-0.30%)
Sep 18, 2012 4.411 4.411 4.304 4.340 39,778,928 -0.07(-1.52%)
Sep 17, 2012 4.489 4.494 4.383 4.406 60,889,300 -0.07(-1.49%)
Sep 14, 2012 4.458 4.578 4.455 4.473 76,186,488 +0.03(+0.69%)
Sep 13, 2012 4.275 4.453 4.263 4.442 62,746,348 +0.14(+3.35%)
Sep 12, 2012 4.245 4.332 4.239 4.298 46,354,124 +0.08(+2.01%)
Sep 11, 2012 4.196 4.232 4.188 4.214 30,062,098 +0.04(+1.05%)
Sep 10, 2012 4.210 4.234 4.160 4.170 39,690,044 -0.08(-1.99%)
Sep 07, 2012 4.116 4.319 4.116 4.255 41,141,392 +0.13(+3.18%)
Sep 06, 2012 4.021 4.139 4.016 4.124 41,206,500 +0.13(+3.28%)
Sep 05, 2012 3.965 4.003 3.936 3.993 47,081,160 +0.03(+0.65%)
Sep 04, 2012 4.052 4.060 3.962 3.967 37,294,220 -0.09(-2.28%)
Aug 31, 2012 4.098 4.152 4.046 4.060 48,225,640 -0.04(-1.06%)
Aug 30, 2012 4.047 4.106 4.042 4.103 37,606,072 -0.02(-0.44%)
Aug 29, 2012 4.216 4.227 4.085 4.121 44,022,896 -0.12(-2.84%)
Aug 27, 2012 4.283 4.296 4.214 4.242 28,209,564 -0.09(-2.02%)
Aug 24, 2012 4.290 4.360 4.286 4.329 45,290,092 +0.01(+0.18%)
Aug 23, 2012 4.329 4.337 4.265 4.322 44,621,816 -0.06(-1.35%)
Aug 22, 2012 4.355 4.388 4.288 4.381 42,695,272 +0.03(+0.59%)
Aug 21, 2012 4.383 4.440 4.325 4.355 36,397,972 -0.04(-0.99%)
Aug 20, 2012 4.442 4.450 4.349 4.399 40,048,352 -0.03(-0.70%)
Aug 17, 2012 4.417 4.465 4.396 4.429 36,103,896 +0.02(+0.47%)
Aug 16, 2012 4.342 4.422 4.314 4.409 45,082,980 +0.11(+2.45%)
Aug 15, 2012 4.281 4.343 4.263 4.304 37,962,060 +0.03(+0.72%)
Aug 14, 2012 4.314 4.359 4.260 4.273 45,555,252 -0.06(-1.42%)
Aug 13, 2012 4.298 4.365 4.278 4.334 35,434,028 -0.04(-0.88%)
Aug 10, 2012 4.277 4.386 4.239 4.373 50,865,336 +0.07(+1.61%)
Aug 09, 2012 4.288 4.337 4.270 4.304 42,621,872 -0.04(-0.95%)
Aug 08, 2012 4.221 4.349 4.193 4.345 84,541,520 +0.11(+2.61%)
Aug 07, 2012 4.221 4.270 4.211 4.234 79,766,792 +0.06(+1.35%)
Aug 06, 2012 4.114 4.228 4.098 4.178 42,956,016 +0.08(+2.07%)
Aug 03, 2012 4.062 4.142 4.042 4.093 46,421,700 +0.18(+4.52%)
Aug 02, 2012 3.960 4.013 3.911 3.916 72,769,208 -0.13(-3.11%)
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.