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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Aug 01, 2012 4.090 4.108 3.975 4.042 49,467,140 -0.02(-0.44%)
Jul 31, 2012 4.125 4.170 4.019 4.060 79,437,064 -0.12(-2.89%)
Jul 30, 2012 4.075 4.201 4.070 4.180 71,083,424 +0.07(+1.75%)
Jul 27, 2012 4.013 4.157 3.980 4.108 92,511,120 +0.14(+3.49%)
Jul 26, 2012 3.898 3.985 3.868 3.970 78,290,544 +0.16(+4.25%)
Jul 25, 2012 3.818 3.854 3.772 3.808 75,792,368 +0.02(+0.47%)
Jul 24, 2012 3.800 3.821 3.757 3.790 86,328,384 +0.14(+3.80%)
Jul 23, 2012 3.651 3.669 3.591 3.651 50,131,956 -0.14(-3.66%)
Jul 20, 2012 3.795 3.831 3.775 3.790 45,998,628 -0.04(-1.07%)
Jul 19, 2012 3.772 3.839 3.757 3.831 48,583,872 +0.09(+2.40%)
Jul 18, 2012 3.633 3.744 3.626 3.741 32,210,694 +0.06(+1.75%)
Jul 17, 2012 3.685 3.708 3.613 3.677 37,212,188 +0.02(+0.42%)
Jul 16, 2012 3.637 3.692 3.595 3.662 62,927,412 +0.05(+1.28%)
Jul 13, 2012 3.587 3.636 3.569 3.615 45,984,036 +0.07(+2.03%)
Jul 12, 2012 3.482 3.569 3.451 3.544 55,260,616 -0.00(-0.07%)
Jul 11, 2012 3.556 3.628 3.479 3.546 70,756,488 +0.00(+0.07%)
Jul 10, 2012 3.690 3.695 3.518 3.544 69,786,880 -0.11(-2.95%)
Jul 09, 2012 3.641 3.669 3.613 3.651 26,812,582 -0.03(-0.70%)
Jul 06, 2012 3.605 3.683 3.605 3.677 51,304,128 -0.05(-1.24%)
Jul 05, 2012 3.675 3.789 3.649 3.723 60,637,412 -0.02(-0.62%)
Jul 03, 2012 3.681 3.759 3.649 3.746 30,099,496 +0.11(+2.89%)
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.