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 )

5.980 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 5.046 5.048 4.879 4.925 74,803,488 -0.08(-1.59%)
Mar 29, 2012 5.015 5.023 4.917 5.005 55,710,692 -0.08(-1.52%)
Mar 28, 2012 5.187 5.194 5.038 5.082 51,587,324 -0.15(-2.85%)
Mar 27, 2012 5.220 5.310 5.207 5.230 37,040,548 -0.01(-0.10%)
Mar 26, 2012 5.192 5.243 5.174 5.236 34,454,364 +0.08(+1.49%)
Mar 23, 2012 5.153 5.192 5.115 5.159 46,649,840 -0.01(-0.10%)
Mar 22, 2012 5.256 5.259 5.135 5.164 48,331,132 -0.15(-2.85%)
Mar 21, 2012 5.325 5.363 5.271 5.315 37,302,696 -0.03(-0.53%)
Mar 20, 2012 5.366 5.366 5.315 5.343 53,276,600 -0.12(-2.16%)
Mar 19, 2012 5.469 5.531 5.449 5.461 49,641,672 -0.05(-0.84%)
Mar 16, 2012 5.490 5.543 5.487 5.508 51,365,404 +0.02(+0.37%)
Mar 15, 2012 5.423 5.497 5.390 5.487 37,433,788 +0.04(+0.80%)
Mar 14, 2012 5.428 5.464 5.390 5.443 43,202,656 -0.02(-0.42%)
Mar 13, 2012 5.377 5.495 5.377 5.466 64,704,400 +0.11(+2.01%)
Mar 12, 2012 5.425 5.441 5.318 5.359 53,947,064 -0.15(-2.70%)
Mar 09, 2012 5.495 5.582 5.456 5.508 107,042,184 -0.01(-0.23%)
Mar 08, 2012 5.364 5.528 5.364 5.520 92,496,360 +0.23(+4.27%)
Mar 07, 2012 5.238 5.315 5.215 5.295 36,763,148 +0.07(+1.28%)
Mar 06, 2012 5.336 5.343 5.189 5.228 57,152,288 -0.23(-4.14%)
Mar 05, 2012 5.531 5.549 5.428 5.454 31,825,800 -0.11(-1.98%)
Mar 02, 2012 5.538 5.646 5.536 5.564 32,726,182 -0.01(-0.09%)
Mar 01, 2012 5.454 5.600 5.443 5.569 40,007,996 +0.17(+3.09%)
Feb 29, 2012 5.513 5.570 5.402 5.402 57,208,776 -0.11(-1.96%)
Feb 28, 2012 5.413 5.520 5.405 5.510 42,588,964 +0.16(+3.02%)
Feb 27, 2012 5.351 5.382 5.309 5.348 27,665,222 -0.07(-1.33%)
Feb 24, 2012 5.423 5.472 5.356 5.420 23,794,488 +0.01(+0.19%)
Feb 23, 2012 5.418 5.443 5.364 5.410 26,704,904 -0.03(-0.52%)
Feb 22, 2012 5.590 5.590 5.415 5.438 35,977,044 -0.07(-1.30%)
Feb 21, 2012 5.556 5.556 5.474 5.510 16,854,142 +0.02(+0.33%)
Feb 17, 2012 5.441 5.502 5.415 5.492 26,868,744 +0.04(+0.71%)
Feb 16, 2012 5.318 5.460 5.293 5.454 36,000,012 +0.07(+1.24%)
Feb 15, 2012 5.538 5.550 5.372 5.387 53,736,752 -0.13(-2.33%)
Feb 14, 2012 5.518 5.549 5.469 5.515 30,486,878 -0.07(-1.24%)
Feb 13, 2012 5.505 5.608 5.490 5.585 37,021,936 +0.14(+2.59%)
Feb 10, 2012 5.418 5.468 5.392 5.443 23,721,436 -0.05(-0.89%)
Feb 09, 2012 5.505 5.523 5.466 5.492 45,561,592 -0.04(-0.65%)
Feb 08, 2012 5.508 5.546 5.478 5.528 52,685,308 +0.11(+1.94%)
Feb 07, 2012 5.384 5.431 5.256 5.423 47,255,272 +0.06(+1.15%)
Feb 06, 2012 5.307 5.361 5.297 5.361 30,953,180 +0.01(+0.24%)
Feb 03, 2012 5.356 5.377 5.277 5.348 32,754,270 +0.03(+0.53%)
Feb 02, 2012 5.279 5.341 5.233 5.320 35,694,280 +0.06(+1.07%)
Feb 01, 2012 5.143 5.300 5.138 5.264 71,779,624 +0.14(+2.76%)
Jan 31, 2012 5.164 5.200 5.099 5.123 58,381,392 -0.09(-1.72%)
Jan 30, 2012 5.146 5.225 5.099 5.212 38,413,572 -0.13(-2.40%)
Jan 27, 2012 5.333 5.390 5.251 5.341 59,184,068 +0.01(+0.14%)
Jan 26, 2012 5.356 5.415 5.292 5.333 47,899,400 -0.02(-0.38%)
Jan 25, 2012 5.187 5.395 5.171 5.354 46,296,264 +0.14(+2.61%)
Jan 24, 2012 5.212 5.239 5.179 5.218 56,681,176 -0.12(-2.26%)
Jan 23, 2012 5.323 5.369 5.284 5.338 37,715,012 -0.08(-1.42%)
Jan 20, 2012 5.382 5.418 5.328 5.415 32,039,622 +0.03(+0.52%)
Jan 19, 2012 5.315 5.387 5.315 5.387 52,638,820 +0.04(+0.77%)
Jan 18, 2012 5.176 5.354 5.171 5.346 46,709,072 +0.18(+3.48%)
Jan 17, 2012 5.171 5.200 5.146 5.166 56,238,420 +0.08(+1.51%)
Jan 13, 2012 5.038 5.115 5.015 5.089 56,192,860 -0.04(-0.85%)
Jan 12, 2012 5.120 5.148 5.071 5.133 31,079,884 +0.04(+0.86%)
Jan 11, 2012 5.020 5.099 5.017 5.089 21,788,656 +0.04(+0.71%)
Jan 10, 2012 5.023 5.099 5.020 5.053 48,934,012 +0.12(+2.39%)
Jan 09, 2012 4.884 4.935 4.835 4.935 39,799,948 +0.11(+2.29%)
Jan 06, 2012 4.861 4.861 4.784 4.825 16,167,243 -0.01(-0.11%)
Jan 05, 2012 4.827 4.869 4.750 4.830 22,831,704 -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.