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 (%)
Apr 30, 2012 4.085 4.085 3.991 4.029 58,381,692 -0.02(-0.44%)
Apr 27, 2012 4.078 4.083 4.024 4.047 47,773,236 +0.01(+0.19%)
Apr 26, 2012 3.983 4.055 3.960 4.039 106,036,336 -0.01(-0.25%)
Apr 25, 2012 4.126 4.155 4.026 4.049 162,423,120 -0.24(-5.68%)
Apr 24, 2012 4.358 4.406 4.265 4.293 53,123,496 -0.04(-0.89%)
Apr 23, 2012 4.309 4.363 4.260 4.332 67,476,304 -0.08(-1.92%)
Apr 20, 2012 4.409 4.473 4.399 4.417 61,677,840 +0.11(+2.56%)
Apr 19, 2012 4.265 4.322 4.237 4.306 54,442,728 +0.01(+0.24%)
Apr 18, 2012 4.263 4.373 4.250 4.296 58,765,564 -0.07(-1.70%)
Apr 17, 2012 4.445 4.453 4.352 4.370 56,273,096 -0.03(-0.76%)
Apr 16, 2012 4.468 4.483 4.373 4.404 50,238,428 -0.04(-0.81%)
Apr 13, 2012 4.566 4.566 4.422 4.440 41,224,580 -0.16(-3.52%)
Apr 12, 2012 4.473 4.601 4.455 4.601 40,278,076 +0.13(+2.87%)
Apr 11, 2012 4.512 4.564 4.458 4.473 55,799,884 +0.02(+0.43%)
Apr 10, 2012 4.617 4.653 4.378 4.454 105,333,152 -0.13(-2.83%)
Apr 09, 2012 4.576 4.609 4.542 4.584 53,820,048 -0.06(-1.27%)
Apr 05, 2012 4.681 4.730 4.617 4.643 81,588,192 -0.10(-2.06%)
Apr 04, 2012 4.838 4.869 4.738 4.740 66,554,560 -0.17(-3.55%)
Apr 03, 2012 4.982 5.007 4.869 4.915 51,736,512 -0.05(-1.09%)
Apr 02, 2012 4.920 4.994 4.881 4.969 67,929,048 +0.04(+0.83%)
Mar 30, 2012 5.048 5.051 4.881 4.928 74,763,872 -0.08(-1.59%)
Mar 29, 2012 5.017 5.025 4.920 5.007 55,681,188 -0.08(-1.52%)
Mar 28, 2012 5.190 5.197 5.041 5.084 51,560,004 -0.15(-2.85%)
Mar 27, 2012 5.223 5.313 5.210 5.233 37,020,932 -0.01(-0.10%)
Mar 26, 2012 5.195 5.246 5.177 5.238 34,436,120 +0.08(+1.49%)
Mar 23, 2012 5.156 5.195 5.118 5.161 46,625,132 -0.01(-0.10%)
Mar 22, 2012 5.259 5.261 5.138 5.166 48,305,540 -0.15(-2.85%)
Mar 21, 2012 5.328 5.365 5.274 5.318 37,282,940 -0.03(-0.53%)
Mar 20, 2012 5.369 5.369 5.318 5.346 53,248,388 -0.12(-2.16%)
Mar 19, 2012 5.472 5.534 5.451 5.464 49,615,384 -0.05(-0.84%)
Mar 16, 2012 5.493 5.546 5.490 5.510 51,338,200 +0.02(+0.37%)
Mar 15, 2012 5.426 5.500 5.392 5.490 37,413,964 +0.04(+0.80%)
Mar 14, 2012 5.431 5.467 5.392 5.446 43,179,776 -0.02(-0.42%)
Mar 13, 2012 5.380 5.498 5.380 5.469 64,670,132 +0.11(+2.01%)
Mar 12, 2012 5.428 5.444 5.320 5.362 53,918,496 -0.15(-2.70%)
Mar 09, 2012 5.498 5.585 5.459 5.510 106,985,496 -0.01(-0.23%)
Mar 08, 2012 5.367 5.531 5.367 5.523 92,447,376 +0.23(+4.27%)
Mar 07, 2012 5.241 5.318 5.218 5.297 36,743,676 +0.07(+1.28%)
Mar 06, 2012 5.338 5.346 5.192 5.231 57,122,020 -0.23(-4.14%)
Mar 05, 2012 5.534 5.552 5.431 5.457 31,808,944 -0.11(-1.98%)
Mar 02, 2012 5.541 5.649 5.539 5.567 32,708,850 -0.01(-0.09%)
Mar 01, 2012 5.457 5.603 5.446 5.572 39,986,808 +0.17(+3.09%)
Feb 29, 2012 5.516 5.573 5.405 5.405 57,178,480 -0.11(-1.96%)
Feb 28, 2012 5.415 5.523 5.408 5.513 42,566,412 +0.16(+3.02%)
Feb 27, 2012 5.354 5.385 5.311 5.351 27,650,572 -0.07(-1.33%)
Feb 24, 2012 5.426 5.475 5.359 5.423 23,781,886 +0.01(+0.19%)
Feb 23, 2012 5.421 5.446 5.367 5.413 26,690,762 -0.03(-0.52%)
Feb 22, 2012 5.593 5.593 5.418 5.441 35,957,992 -0.07(-1.30%)
Feb 21, 2012 5.559 5.559 5.477 5.513 16,845,216 +0.02(+0.33%)
Feb 17, 2012 5.444 5.505 5.418 5.495 26,854,514 +0.04(+0.71%)
Feb 16, 2012 5.320 5.463 5.296 5.457 35,980,948 +0.07(+1.24%)
Feb 15, 2012 5.541 5.553 5.374 5.390 53,708,292 -0.13(-2.33%)
Feb 14, 2012 5.521 5.552 5.472 5.518 30,470,732 -0.07(-1.24%)
Feb 13, 2012 5.508 5.611 5.493 5.588 37,002,332 +0.14(+2.59%)
Feb 10, 2012 5.421 5.470 5.395 5.446 23,708,874 -0.05(-0.89%)
Feb 09, 2012 5.508 5.526 5.469 5.495 45,537,464 -0.04(-0.65%)
Feb 08, 2012 5.510 5.549 5.481 5.531 52,657,404 +0.11(+1.94%)
Feb 07, 2012 5.387 5.433 5.259 5.426 47,230,244 +0.06(+1.15%)
Feb 06, 2012 5.310 5.364 5.300 5.364 30,936,786 +0.01(+0.24%)
Feb 03, 2012 5.359 5.380 5.279 5.351 32,736,924 +0.03(+0.53%)
Feb 02, 2012 5.282 5.344 5.236 5.323 35,675,380 +0.06(+1.07%)
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.