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

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

6.380 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 29, 2012 3.505 3.580 3.492 3.574 46,908,000 +0.21(+6.26%)
Jun 28, 2012 3.341 3.366 3.297 3.364 30,503,930 -0.04(-1.06%)
Jun 27, 2012 3.356 3.436 3.320 3.400 36,465,176 +0.04(+1.11%)
Jun 26, 2012 3.384 3.397 3.309 3.363 65,474,372 -0.01(-0.42%)
Jun 25, 2012 3.443 3.467 3.366 3.377 50,899,252 -0.14(-3.87%)
Jun 22, 2012 3.623 3.626 3.479 3.513 51,606,892 -0.10(-2.84%)
Jun 21, 2012 3.759 3.780 3.613 3.616 32,112,514 -0.18(-4.67%)
Jun 20, 2012 3.813 3.833 3.718 3.793 51,480,464 -0.07(-1.93%)
Jun 19, 2012 3.757 3.867 3.741 3.867 53,464,896 +0.14(+3.65%)
Jun 18, 2012 3.689 3.759 3.675 3.731 35,797,776 -0.03(-0.75%)
Jun 15, 2012 3.700 3.759 3.682 3.759 37,804,052 +0.09(+2.52%)
Jun 14, 2012 3.646 3.700 3.616 3.667 47,967,912 +0.02(+0.56%)
Jun 13, 2012 3.623 3.713 3.613 3.646 52,296,068 -0.01(-0.35%)
Jun 12, 2012 3.634 3.672 3.621 3.659 53,745,088 +0.05(+1.28%)
Jun 11, 2012 3.708 3.716 3.605 3.613 33,854,732 -0.02(-0.64%)
Jun 08, 2012 3.669 3.690 3.628 3.636 49,274,220 -0.10(-2.55%)
Jun 07, 2012 3.716 3.808 3.700 3.731 51,501,576 +0.07(+1.89%)
Jun 06, 2012 3.503 3.664 3.487 3.662 63,571,404 +0.12(+3.48%)
Jun 05, 2012 3.577 3.605 3.513 3.538 39,393,460 +0.00(+0.00%)
Jun 04, 2012 3.580 3.628 3.526 3.538 44,160,916 -0.04(-1.15%)
Jun 01, 2012 3.628 3.718 3.577 3.580 63,833,744 -0.14(-3.66%)
May 31, 2012 3.556 3.721 3.546 3.716 94,737,920 +0.16(+4.40%)
May 30, 2012 3.533 3.598 3.533 3.559 66,727,440 -0.11(-2.94%)
May 29, 2012 3.693 3.705 3.613 3.667 53,397,244 +0.00(+0.07%)
May 25, 2012 3.595 3.695 3.562 3.664 68,402,448 +0.12(+3.33%)
May 24, 2012 3.559 3.580 3.472 3.546 48,686,604 -0.02(-0.65%)
May 23, 2012 3.510 3.580 3.372 3.569 75,204,816 +0.03(+0.94%)
May 22, 2012 3.605 3.639 3.500 3.536 66,170,784 -0.07(-1.92%)
May 21, 2012 3.438 3.610 3.436 3.605 75,992,880 +0.17(+4.93%)
May 18, 2012 3.482 3.515 3.402 3.436 64,977,264 +0.00(+0.00%)
May 17, 2012 3.546 3.574 3.413 3.436 62,939,424 -0.13(-3.67%)
May 16, 2012 3.726 3.726 3.541 3.567 58,183,492 -0.07(-1.91%)
May 15, 2012 3.687 3.739 3.631 3.636 52,098,692 -0.02(-0.56%)
May 14, 2012 3.687 3.754 3.628 3.657 47,435,496 -0.13(-3.33%)
May 11, 2012 3.752 3.859 3.734 3.782 70,865,904 +0.02(+0.48%)
May 10, 2012 3.844 3.849 3.742 3.764 73,284,792 +0.01(+0.34%)
May 09, 2012 3.752 3.780 3.703 3.752 78,687,776 -0.10(-2.60%)
May 08, 2012 3.816 3.854 3.762 3.852 79,509,104 +0.00(+0.00%)
May 07, 2012 3.811 3.865 3.780 3.852 74,794,296 +0.04(+1.01%)
May 04, 2012 3.949 3.975 3.775 3.813 151,772,624 -0.10(-2.43%)
May 03, 2012 3.875 3.937 3.821 3.908 96,848,656 -0.01(-0.13%)
May 02, 2012 4.001 4.052 3.894 3.913 101,463,608 -0.12(-2.87%)
May 01, 2012 4.044 4.084 4.014 4.029 49,182,444 +0.00(+0.00%)
Apr 30, 2012 4.085 4.085 3.991 4.029 58,380,540 -0.02(-0.44%)
Apr 27, 2012 4.078 4.083 4.024 4.047 47,772,292 +0.01(+0.19%)
Apr 26, 2012 3.983 4.055 3.960 4.039 106,034,248 -0.01(-0.25%)
Apr 25, 2012 4.127 4.155 4.026 4.049 162,419,920 -0.24(-5.68%)
Apr 24, 2012 4.358 4.406 4.265 4.293 53,122,448 -0.04(-0.89%)
Apr 23, 2012 4.309 4.363 4.260 4.332 67,474,968 -0.08(-1.92%)
Apr 20, 2012 4.409 4.473 4.399 4.417 61,676,624 +0.11(+2.56%)
Apr 19, 2012 4.265 4.322 4.237 4.306 54,441,652 +0.01(+0.24%)
Apr 18, 2012 4.263 4.373 4.250 4.296 58,764,404 -0.07(-1.70%)
Apr 17, 2012 4.445 4.453 4.352 4.370 56,271,988 -0.03(-0.76%)
Apr 16, 2012 4.468 4.483 4.373 4.404 50,237,436 -0.04(-0.81%)
Apr 13, 2012 4.566 4.566 4.422 4.440 41,223,768 -0.16(-3.52%)
Apr 12, 2012 4.473 4.602 4.455 4.602 40,277,280 +0.13(+2.87%)
Apr 11, 2012 4.512 4.564 4.458 4.473 55,798,784 +0.02(+0.43%)
Apr 10, 2012 4.617 4.653 4.378 4.454 105,331,072 -0.13(-2.83%)
Apr 09, 2012 4.576 4.609 4.543 4.584 53,818,988 -0.06(-1.27%)
Apr 05, 2012 4.681 4.730 4.617 4.643 81,586,584 -0.10(-2.06%)
Apr 04, 2012 4.838 4.869 4.738 4.740 66,553,244 -0.17(-3.55%)
Apr 03, 2012 4.982 5.007 4.869 4.915 51,735,492 -0.05(-1.09%)
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.