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 )

6.020 -0.120 (-1.95%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 16, 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 (%)
Aug 31, 2012 4.101 4.154 4.048 4.062 48,197,960 -0.04(-1.06%)
Aug 30, 2012 4.049 4.108 4.044 4.106 37,584,488 -0.02(-0.44%)
Aug 29, 2012 4.219 4.229 4.088 4.124 43,997,628 -0.12(-2.85%)
Aug 27, 2012 4.286 4.298 4.216 4.244 28,193,374 -0.09(-2.02%)
Aug 24, 2012 4.292 4.363 4.288 4.332 45,264,096 +0.01(+0.18%)
Aug 23, 2012 4.332 4.339 4.268 4.324 44,596,208 -0.06(-1.35%)
Aug 22, 2012 4.357 4.391 4.291 4.383 42,670,768 +0.03(+0.59%)
Aug 21, 2012 4.386 4.442 4.328 4.357 36,377,080 -0.04(-0.99%)
Aug 20, 2012 4.445 4.453 4.351 4.401 40,025,368 -0.03(-0.70%)
Aug 17, 2012 4.419 4.468 4.399 4.432 36,083,172 +0.02(+0.47%)
Aug 16, 2012 4.345 4.424 4.316 4.411 45,057,104 +0.11(+2.45%)
Aug 15, 2012 4.283 4.346 4.265 4.306 37,940,272 +0.03(+0.72%)
Aug 14, 2012 4.316 4.361 4.262 4.275 45,529,108 -0.06(-1.42%)
Aug 13, 2012 4.301 4.368 4.280 4.337 35,413,688 -0.04(-0.88%)
Aug 10, 2012 4.279 4.388 4.242 4.375 50,836,144 +0.07(+1.61%)
Aug 09, 2012 4.291 4.339 4.273 4.306 42,597,408 -0.04(-0.95%)
Aug 08, 2012 4.224 4.351 4.196 4.347 84,493,000 +0.11(+2.61%)
Aug 07, 2012 4.224 4.273 4.214 4.237 79,721,016 +0.06(+1.35%)
Aug 06, 2012 4.116 4.230 4.101 4.180 42,931,364 +0.08(+2.07%)
Aug 03, 2012 4.065 4.144 4.044 4.095 46,395,056 +0.18(+4.52%)
Aug 02, 2012 3.962 4.015 3.913 3.918 72,727,440 -0.13(-3.11%)
Aug 01, 2012 4.093 4.111 3.977 4.044 49,438,748 -0.02(-0.44%)
Jul 31, 2012 4.128 4.172 4.021 4.062 79,391,472 -0.12(-2.89%)
Jul 30, 2012 4.077 4.203 4.072 4.183 71,042,624 +0.07(+1.75%)
Jul 27, 2012 4.016 4.160 3.982 4.111 92,458,024 +0.14(+3.49%)
Jul 26, 2012 3.900 3.987 3.871 3.972 78,245,608 +0.16(+4.25%)
Jul 25, 2012 3.821 3.856 3.774 3.810 75,748,872 +0.02(+0.47%)
Jul 24, 2012 3.803 3.823 3.759 3.792 86,278,840 +0.14(+3.80%)
Jul 23, 2012 3.654 3.671 3.593 3.654 50,103,184 -0.14(-3.66%)
Jul 20, 2012 3.797 3.833 3.777 3.792 45,972,224 -0.04(-1.07%)
Jul 19, 2012 3.774 3.841 3.759 3.833 48,555,988 +0.09(+2.40%)
Jul 18, 2012 3.636 3.746 3.628 3.743 32,192,206 +0.06(+1.75%)
Jul 17, 2012 3.687 3.710 3.615 3.679 37,190,832 +0.02(+0.42%)
Jul 16, 2012 3.639 3.695 3.597 3.664 62,891,296 +0.05(+1.28%)
Jul 13, 2012 3.589 3.638 3.571 3.618 45,957,640 +0.07(+2.03%)
Jul 12, 2012 3.484 3.571 3.453 3.546 55,228,900 -0.00(-0.07%)
Jul 11, 2012 3.558 3.630 3.481 3.548 70,715,880 +0.00(+0.07%)
Jul 10, 2012 3.692 3.697 3.520 3.546 69,746,824 -0.11(-2.95%)
Jul 09, 2012 3.643 3.671 3.615 3.654 26,797,194 -0.03(-0.70%)
Jul 06, 2012 3.607 3.686 3.607 3.679 51,274,684 -0.05(-1.24%)
Jul 05, 2012 3.677 3.791 3.651 3.725 60,602,608 -0.02(-0.62%)
Jul 03, 2012 3.683 3.761 3.651 3.749 30,082,220 +0.11(+2.89%)
Jul 02, 2012 3.575 3.646 3.568 3.643 39,521,832 +0.07(+1.87%)
Jun 29, 2012 3.507 3.582 3.494 3.576 46,882,004 +0.21(+6.26%)
Jun 28, 2012 3.343 3.368 3.299 3.366 30,487,024 -0.04(-1.06%)
Jun 27, 2012 3.358 3.438 3.322 3.402 36,444,964 +0.04(+1.11%)
Jun 26, 2012 3.386 3.399 3.311 3.364 65,438,084 -0.01(-0.42%)
Jun 25, 2012 3.445 3.469 3.368 3.379 50,871,044 -0.14(-3.87%)
Jun 22, 2012 3.625 3.628 3.481 3.515 51,578,292 -0.10(-2.84%)
Jun 21, 2012 3.761 3.782 3.615 3.618 32,094,716 -0.18(-4.67%)
Jun 20, 2012 3.815 3.835 3.720 3.795 51,451,932 -0.07(-1.93%)
Jun 19, 2012 3.759 3.869 3.743 3.869 53,435,264 +0.14(+3.65%)
Jun 18, 2012 3.691 3.761 3.677 3.733 35,777,936 -0.03(-0.75%)
Jun 15, 2012 3.702 3.761 3.684 3.761 37,783,100 +0.09(+2.52%)
Jun 14, 2012 3.648 3.702 3.618 3.669 47,941,328 +0.02(+0.56%)
Jun 13, 2012 3.625 3.715 3.615 3.648 52,267,084 -0.01(-0.35%)
Jun 12, 2012 3.636 3.674 3.623 3.661 53,715,300 +0.05(+1.28%)
Jun 11, 2012 3.710 3.718 3.607 3.615 33,835,968 -0.02(-0.64%)
Jun 08, 2012 3.671 3.692 3.630 3.638 49,246,912 -0.10(-2.55%)
Jun 07, 2012 3.718 3.810 3.702 3.733 51,473,032 +0.07(+1.89%)
Jun 06, 2012 3.504 3.666 3.489 3.664 63,536,172 +0.12(+3.48%)
Jun 05, 2012 3.579 3.607 3.515 3.540 39,371,628 +0.00(+0.00%)
Jun 04, 2012 3.582 3.630 3.528 3.540 44,136,440 -0.04(-1.15%)
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.