Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.630 4.720 4.609 4.666 74,746,928 +0.09(+1.91%)
Aug 30, 2011 4.455 4.599 4.437 4.578 48,403,552 +0.08(+1.89%)
Aug 29, 2011 4.460 4.504 4.409 4.494 42,890,636 +0.14(+3.25%)
Aug 26, 2011 4.229 4.386 4.149 4.352 61,362,688 +0.12(+2.85%)
Aug 25, 2011 4.306 4.329 4.185 4.232 63,569,840 +0.03(+0.73%)
Aug 24, 2011 4.216 4.285 4.098 4.201 75,908,816 -0.04(-0.85%)
Aug 23, 2011 4.172 4.250 4.057 4.237 85,913,464 +0.01(+0.12%)
Aug 22, 2011 4.373 4.373 4.201 4.232 76,276,344 -0.03(-0.78%)
Aug 19, 2011 4.347 4.440 4.252 4.265 76,589,584 -0.13(-3.04%)
Aug 18, 2011 4.450 4.455 4.301 4.399 106,699,416 -0.25(-5.31%)
Aug 17, 2011 4.560 4.666 4.537 4.645 73,497,576 +0.13(+2.90%)
Aug 16, 2011 4.514 4.542 4.417 4.514 66,656,188 -0.06(-1.35%)
Aug 15, 2011 4.530 4.591 4.509 4.576 68,247,448 +0.12(+2.71%)
Aug 12, 2011 4.388 4.470 4.327 4.455 62,437,992 +0.13(+2.97%)
Aug 11, 2011 4.265 4.388 4.183 4.327 86,618,976 +0.13(+3.06%)
Aug 10, 2011 4.301 4.368 4.149 4.198 133,448,120 -0.21(-4.67%)
Aug 09, 2011 4.327 4.414 4.095 4.404 132,433,656 +0.28(+6.72%)
Aug 08, 2011 4.327 4.381 4.029 4.126 127,622,608 -0.47(-10.23%)
Aug 05, 2011 4.735 4.761 4.382 4.596 109,788,912 +0.04(+0.96%)
Aug 04, 2011 4.645 4.684 4.476 4.553 110,728,192 -0.27(-5.54%)
Aug 03, 2011 4.861 4.933 4.727 4.820 108,483,408 -0.05(-1.00%)
Aug 02, 2011 5.033 5.077 4.820 4.869 137,428,944 -0.36(-6.83%)
Aug 01, 2011 5.321 5.321 5.128 5.226 56,930,256 -0.01(-0.15%)
Jul 29, 2011 5.120 5.244 5.067 5.234 51,950,800 +0.07(+1.44%)
Jul 28, 2011 5.151 5.236 5.118 5.159 40,347,848 +0.01(+0.15%)
Jul 27, 2011 5.246 5.249 5.123 5.151 90,643,896 -0.17(-3.28%)
Jul 26, 2011 5.352 5.385 5.302 5.326 41,047,204 -0.09(-1.66%)
Jul 25, 2011 5.390 5.452 5.357 5.416 46,678,980 -0.07(-1.22%)
Jul 22, 2011 5.506 5.519 5.470 5.483 59,477,160 -0.01(-0.09%)
Jul 21, 2011 5.431 5.547 5.431 5.488 75,140,040 +0.11(+2.05%)
Jul 20, 2011 5.367 5.424 5.308 5.377 66,568,808 +0.07(+1.31%)
Jul 19, 2011 5.226 5.339 5.223 5.308 59,213,612 +0.14(+2.79%)
Jul 18, 2011 5.136 5.198 5.087 5.164 65,581,060 -0.09(-1.76%)
Jul 15, 2011 5.300 5.316 5.203 5.257 70,771,008 +0.08(+1.49%)
Jul 14, 2011 5.380 5.388 5.131 5.180 106,473,672 -0.19(-3.49%)
Jul 13, 2011 5.408 5.519 5.336 5.367 86,677,328 +0.01(+0.24%)
Jul 12, 2011 5.534 5.537 5.344 5.354 102,048,064 -0.12(-2.16%)
Jul 11, 2011 5.650 5.657 5.460 5.472 77,666,984 -0.32(-5.59%)
Jul 08, 2011 5.830 5.863 5.754 5.796 42,945,296 -0.11(-1.91%)
Jul 07, 2011 6.045 6.071 5.902 5.909 50,232,892 -0.10(-1.63%)
Jul 06, 2011 6.030 6.092 5.973 6.007 31,479,570 -0.07(-1.23%)
Jul 05, 2011 6.110 6.110 6.043 6.081 30,337,110 -0.01(-0.13%)
Jul 01, 2011 5.997 6.128 5.973 6.089 33,336,496 +0.04(+0.64%)
Jun 30, 2011 6.051 6.076 6.009 6.051 37,536,892 +0.03(+0.56%)
Jun 29, 2011 5.935 6.035 5.917 6.017 55,677,912 +0.12(+2.09%)
Jun 28, 2011 5.704 5.927 5.691 5.894 55,155,972 +0.20(+3.43%)
Jun 27, 2011 5.652 5.717 5.616 5.699 34,662,024 +0.05(+0.82%)
Jun 24, 2011 5.706 5.715 5.624 5.652 32,796,466 -0.03(-0.50%)
Jun 23, 2011 5.629 5.693 5.593 5.681 48,252,832 -0.06(-1.07%)
Jun 22, 2011 5.673 5.830 5.665 5.742 60,967,092 +0.06(+0.99%)
Jun 21, 2011 5.709 5.737 5.675 5.686 32,246,188 -0.02(-0.40%)
Jun 20, 2011 5.717 5.722 5.697 5.709 32,937,394 +0.05(+0.86%)
Jun 17, 2011 5.699 5.724 5.619 5.660 40,032,828 -0.02(-0.32%)
Jun 16, 2011 5.729 5.763 5.601 5.678 39,930,144 -0.12(-2.04%)
Jun 15, 2011 5.686 5.812 5.678 5.796 85,831,064 +0.05(+0.85%)
Jun 14, 2011 5.709 5.773 5.696 5.747 27,636,226 +0.06(+1.08%)
Jun 13, 2011 5.663 5.740 5.647 5.686 32,636,368 +0.03(+0.50%)
Jun 10, 2011 5.675 5.686 5.606 5.657 36,139,340 -0.06(-1.03%)
Jun 09, 2011 5.760 5.771 5.670 5.717 40,793,344 -0.05(-0.80%)
Jun 08, 2011 5.796 5.822 5.727 5.763 36,480,044 -0.03(-0.53%)
Jun 07, 2011 5.809 5.871 5.794 5.794 42,733,888 +0.06(+1.12%)
Jun 06, 2011 5.812 5.840 5.693 5.729 38,281,828 -0.15(-2.49%)
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.