Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.110 +0.080 (+1.33%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 19, 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 30, 2011 4.049 4.098 3.926 3.987 99,429,488 -0.15(-3.60%)
Sep 29, 2011 4.165 4.242 4.053 4.136 85,175,296 +0.06(+1.51%)
Sep 28, 2011 4.162 4.280 4.072 4.075 89,641,832 -0.10(-2.34%)
Sep 27, 2011 4.095 4.252 4.095 4.172 128,055,072 +0.20(+5.05%)
Sep 26, 2011 3.903 3.977 3.746 3.972 61,773,052 +0.11(+2.93%)
Sep 23, 2011 3.772 3.898 3.754 3.859 71,202,088 +0.08(+2.25%)
Sep 22, 2011 3.779 3.892 3.718 3.774 101,570,872 -0.22(-5.47%)
Sep 21, 2011 4.111 4.169 3.985 3.993 79,044,440 -0.18(-4.43%)
Sep 20, 2011 4.180 4.257 4.149 4.178 50,775,108 -0.03(-0.67%)
Sep 19, 2011 4.183 4.237 4.134 4.206 67,784,096 -0.17(-3.99%)
Sep 16, 2011 4.391 4.414 4.301 4.381 50,553,976 +0.02(+0.47%)
Sep 15, 2011 4.345 4.393 4.288 4.360 44,187,752 +0.11(+2.66%)
Sep 14, 2011 4.229 4.288 4.077 4.247 70,303,024 +0.04(+1.04%)
Sep 13, 2011 4.280 4.280 4.136 4.203 51,487,052 -0.04(-0.97%)
Sep 12, 2011 4.283 4.321 4.101 4.244 68,068,528 -0.15(-3.45%)
Sep 09, 2011 4.458 4.460 4.318 4.396 59,918,944 -0.21(-4.57%)
Sep 08, 2011 4.612 4.671 4.573 4.607 47,313,128 -0.05(-1.16%)
Sep 07, 2011 4.617 4.670 4.545 4.661 35,380,872 +0.11(+2.43%)
Sep 06, 2011 4.414 4.550 4.391 4.550 75,657,712 -0.15(-3.22%)
Sep 02, 2011 4.779 4.825 4.645 4.702 87,841,192 -0.23(-4.74%)
Sep 01, 2011 4.817 5.022 4.802 4.936 181,174,384 +0.27(+5.78%)
Aug 31, 2011 4.630 4.720 4.609 4.666 74,746,800 +0.09(+1.91%)
Aug 30, 2011 4.455 4.599 4.437 4.578 48,403,468 +0.08(+1.89%)
Aug 29, 2011 4.460 4.504 4.409 4.494 42,890,560 +0.14(+3.25%)
Aug 26, 2011 4.229 4.386 4.149 4.352 61,362,584 +0.12(+2.85%)
Aug 25, 2011 4.306 4.329 4.185 4.232 63,569,728 +0.03(+0.73%)
Aug 24, 2011 4.216 4.286 4.098 4.201 75,908,688 -0.04(-0.85%)
Aug 23, 2011 4.172 4.250 4.057 4.237 85,913,312 +0.01(+0.12%)
Aug 22, 2011 4.373 4.373 4.201 4.232 76,276,208 -0.03(-0.78%)
Aug 19, 2011 4.347 4.440 4.252 4.265 76,589,456 -0.13(-3.04%)
Aug 18, 2011 4.450 4.455 4.301 4.399 106,699,232 -0.25(-5.31%)
Aug 17, 2011 4.560 4.666 4.537 4.645 73,497,448 +0.13(+2.90%)
Aug 16, 2011 4.514 4.542 4.417 4.514 66,656,072 -0.06(-1.35%)
Aug 15, 2011 4.530 4.591 4.509 4.576 68,247,328 +0.12(+2.71%)
Aug 12, 2011 4.388 4.470 4.327 4.455 62,437,884 +0.13(+2.97%)
Aug 11, 2011 4.265 4.388 4.183 4.327 86,618,824 +0.13(+3.06%)
Aug 10, 2011 4.301 4.368 4.149 4.198 133,447,888 -0.21(-4.67%)
Aug 09, 2011 4.327 4.414 4.095 4.404 132,433,424 +0.28(+6.72%)
Aug 08, 2011 4.327 4.381 4.029 4.126 127,622,384 -0.47(-10.23%)
Aug 05, 2011 4.735 4.761 4.382 4.596 109,788,728 +0.04(+0.96%)
Aug 04, 2011 4.645 4.684 4.476 4.553 110,728,000 -0.27(-5.54%)
Aug 03, 2011 4.861 4.933 4.727 4.820 108,483,224 -0.05(-1.00%)
Aug 02, 2011 5.033 5.077 4.820 4.869 137,428,704 -0.36(-6.83%)
Aug 01, 2011 5.321 5.321 5.128 5.226 56,930,156 -0.01(-0.15%)
Jul 29, 2011 5.121 5.244 5.067 5.234 51,950,708 +0.07(+1.44%)
Jul 28, 2011 5.151 5.236 5.118 5.159 40,347,780 +0.01(+0.15%)
Jul 27, 2011 5.246 5.249 5.123 5.151 90,643,736 -0.17(-3.28%)
Jul 26, 2011 5.352 5.385 5.302 5.326 41,047,136 -0.09(-1.66%)
Jul 25, 2011 5.390 5.452 5.357 5.416 46,678,900 -0.07(-1.22%)
Jul 22, 2011 5.506 5.519 5.470 5.483 59,477,056 -0.01(-0.09%)
Jul 21, 2011 5.431 5.547 5.431 5.488 75,139,912 +0.11(+2.05%)
Jul 20, 2011 5.367 5.424 5.308 5.377 66,568,692 +0.07(+1.31%)
Jul 19, 2011 5.226 5.339 5.223 5.308 59,213,508 +0.14(+2.79%)
Jul 18, 2011 5.136 5.198 5.087 5.164 65,580,948 -0.09(-1.76%)
Jul 15, 2011 5.300 5.316 5.203 5.257 70,770,880 +0.08(+1.49%)
Jul 14, 2011 5.380 5.388 5.131 5.180 106,473,480 -0.19(-3.49%)
Jul 13, 2011 5.408 5.519 5.336 5.367 86,677,176 +0.01(+0.24%)
Jul 12, 2011 5.534 5.537 5.344 5.354 102,047,888 -0.12(-2.16%)
Jul 11, 2011 5.650 5.657 5.460 5.473 77,666,848 -0.32(-5.59%)
Jul 08, 2011 5.830 5.863 5.754 5.796 42,945,220 -0.11(-1.91%)
Jul 07, 2011 6.045 6.071 5.902 5.909 50,232,804 -0.10(-1.63%)
Jul 06, 2011 6.030 6.092 5.973 6.007 31,479,514 -0.07(-1.23%)
Jul 05, 2011 6.110 6.110 6.043 6.081 30,337,056 -0.01(-0.13%)
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.