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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2013 4.263 4.280 4.189 4.246 44,733,664 -0.05(-1.25%)
May 30, 2013 4.285 4.350 4.237 4.300 29,528,698 +0.01(+0.26%)
May 29, 2013 4.444 4.472 4.263 4.288 44,254,368 -0.21(-4.77%)
May 28, 2013 4.537 4.565 4.483 4.503 18,692,988 -0.01(-0.31%)
May 24, 2013 4.531 4.534 4.458 4.517 29,926,516 +0.00(+0.00%)
May 23, 2013 4.517 4.545 4.469 4.517 33,241,854 -0.02(-0.50%)
May 22, 2013 4.545 4.638 4.532 4.540 41,688,880 +0.02(+0.37%)
May 21, 2013 4.503 4.525 4.435 4.523 45,643,732 +0.05(+1.10%)
May 20, 2013 4.478 4.494 4.418 4.473 28,265,250 +0.05(+1.22%)
May 17, 2013 4.396 4.432 4.394 4.419 21,839,974 +0.02(+0.41%)
May 16, 2013 4.432 4.458 4.389 4.401 28,924,866 -0.05(-1.04%)
May 15, 2013 4.386 4.487 4.383 4.448 38,193,980 +0.07(+1.70%)
May 13, 2013 4.407 4.407 4.342 4.373 14,707,793 -0.02(-0.47%)
May 10, 2013 4.455 4.466 4.376 4.394 22,086,144 -0.04(-0.81%)
May 09, 2013 4.502 4.550 4.394 4.430 34,386,776 -0.07(-1.54%)
May 08, 2013 4.486 4.540 4.476 4.499 43,269,592 +0.07(+1.62%)
May 07, 2013 4.301 4.440 4.301 4.427 30,401,074 +0.16(+3.73%)
May 06, 2013 4.304 4.309 4.240 4.268 18,552,826 -0.04(-0.83%)
May 03, 2013 4.296 4.358 4.235 4.304 33,250,742 +0.07(+1.64%)
May 02, 2013 4.348 4.363 4.235 4.235 31,043,570 -0.05(-1.20%)
May 01, 2013 4.291 4.332 4.228 4.286 20,162,118 -0.03(-0.77%)
Apr 30, 2013 4.181 4.324 4.124 4.319 54,981,116 +0.08(+1.88%)
Apr 29, 2013 4.224 4.267 4.170 4.240 24,604,526 +0.05(+1.29%)
Apr 26, 2013 4.337 4.365 4.168 4.186 31,497,140 -0.18(-4.23%)
Apr 25, 2013 4.289 4.371 4.263 4.371 30,376,398 +0.06(+1.43%)
Apr 24, 2013 4.268 4.327 4.260 4.309 26,590,346 +0.05(+1.14%)
Apr 23, 2013 4.242 4.304 4.201 4.260 30,198,700 +0.04(+1.03%)
Apr 22, 2013 4.237 4.271 4.176 4.217 30,600,078 -0.02(-0.36%)
Apr 19, 2013 4.142 4.265 4.132 4.232 33,154,694 +0.09(+2.17%)
Apr 18, 2013 4.304 4.312 4.129 4.142 52,086,252 -0.18(-4.10%)
Apr 17, 2013 4.432 4.432 4.272 4.319 34,054,252 -0.15(-3.39%)
Apr 16, 2013 4.432 4.480 4.407 4.471 23,029,796 +0.10(+2.29%)
Apr 15, 2013 4.453 4.464 4.371 4.371 24,362,518 -0.13(-2.91%)
Apr 12, 2013 4.535 4.545 4.466 4.502 27,780,480 -0.06(-1.35%)
Apr 11, 2013 4.584 4.596 4.535 4.563 20,646,468 -0.02(-0.45%)
Apr 10, 2013 4.496 4.616 4.496 4.584 39,359,448 +0.10(+2.17%)
Apr 09, 2013 4.409 4.507 4.368 4.486 33,279,264 +0.13(+3.01%)
Apr 08, 2013 4.309 4.376 4.289 4.355 21,061,098 -0.03(-0.70%)
Apr 05, 2013 4.273 4.396 4.213 4.386 48,302,372 +0.08(+1.79%)
Apr 04, 2013 4.386 4.414 4.296 4.309 42,023,020 -0.06(-1.41%)
Apr 03, 2013 4.409 4.440 4.353 4.371 22,234,886 -0.07(-1.50%)
Apr 02, 2013 4.514 4.522 4.401 4.437 26,587,076 -0.06(-1.26%)
Apr 01, 2013 4.573 4.594 4.481 4.494 18,738,122 -0.07(-1.63%)
Mar 28, 2013 4.527 4.571 4.500 4.568 40,121,408 +0.05(+1.19%)
Mar 27, 2013 4.440 4.527 4.396 4.514 33,262,330 -0.01(-0.17%)
Mar 26, 2013 4.471 4.543 4.466 4.522 25,343,252 +0.08(+1.73%)
Mar 25, 2013 4.496 4.532 4.430 4.445 24,895,560 -0.07(-1.54%)
Mar 22, 2013 4.550 4.550 4.496 4.514 20,085,994 -0.04(-0.90%)
Mar 21, 2013 4.620 4.650 4.555 4.555 35,972,988 -0.09(-2.04%)
Mar 20, 2013 4.638 4.679 4.632 4.650 39,708,528 +0.03(+0.61%)
Mar 19, 2013 4.677 4.686 4.563 4.622 55,869,500 -0.02(-0.33%)
Mar 18, 2013 4.582 4.681 4.568 4.638 30,540,502 +0.03(+0.61%)
Mar 15, 2013 4.634 4.638 4.553 4.609 28,189,912 -0.00(-0.06%)
Mar 14, 2013 4.689 4.709 4.573 4.612 32,270,354 -0.10(-2.07%)
Mar 13, 2013 4.748 4.771 4.681 4.709 30,191,570 -0.05(-0.97%)
Mar 12, 2013 4.804 4.807 4.735 4.756 42,858,516 -0.06(-1.17%)
Mar 11, 2013 4.858 4.879 4.774 4.812 31,849,762 -0.07(-1.52%)
Mar 08, 2013 4.704 4.894 4.694 4.886 73,140,184 +0.20(+4.27%)
Mar 07, 2013 4.617 4.703 4.609 4.686 40,624,088 +0.06(+1.28%)
Mar 06, 2013 4.579 4.652 4.550 4.627 27,848,320 +0.02(+0.45%)
Mar 05, 2013 4.579 4.686 4.579 4.607 39,644,632 +0.05(+1.01%)
Mar 04, 2013 4.509 4.561 4.471 4.561 24,608,700 +0.01(+0.11%)
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.