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 )

5.800 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.883 3.921 3.860 3.921 55,410,620 -0.09(-2.30%)
Sep 27, 2012 4.058 4.070 3.960 4.014 43,412,680 -0.03(-0.64%)
Sep 26, 2012 4.032 4.042 3.947 4.040 58,052,268 -0.01(-0.13%)
Sep 25, 2012 4.204 4.217 4.037 4.045 98,656,512 -0.26(-6.13%)
Sep 24, 2012 4.317 4.355 4.283 4.309 30,089,684 +0.03(+0.60%)
Sep 21, 2012 4.332 4.365 4.276 4.283 42,125,544 -0.01(-0.18%)
Sep 20, 2012 4.294 4.312 4.255 4.291 36,650,572 -0.03(-0.77%)
Sep 19, 2012 4.306 4.386 4.291 4.324 38,194,424 -0.01(-0.30%)
Sep 18, 2012 4.409 4.409 4.301 4.337 39,800,276 -0.07(-1.52%)
Sep 17, 2012 4.486 4.491 4.381 4.404 60,921,980 -0.07(-1.49%)
Sep 14, 2012 4.455 4.576 4.453 4.471 76,227,384 +0.03(+0.69%)
Sep 13, 2012 4.273 4.450 4.260 4.440 62,780,024 +0.14(+3.35%)
Sep 12, 2012 4.242 4.330 4.237 4.296 46,379,004 +0.08(+2.01%)
Sep 11, 2012 4.194 4.229 4.186 4.211 30,078,232 +0.04(+1.05%)
Sep 10, 2012 4.208 4.232 4.158 4.168 39,711,348 -0.08(-1.99%)
Sep 07, 2012 4.114 4.317 4.114 4.253 41,163,472 +0.13(+3.18%)
Sep 06, 2012 4.019 4.137 4.014 4.122 41,228,616 +0.13(+3.28%)
Sep 05, 2012 3.963 4.001 3.934 3.991 47,106,428 +0.03(+0.65%)
Sep 04, 2012 4.050 4.058 3.960 3.965 37,314,236 -0.09(-2.28%)
Aug 31, 2012 4.096 4.150 4.043 4.058 48,251,524 -0.04(-1.06%)
Aug 30, 2012 4.045 4.104 4.040 4.101 37,626,256 -0.02(-0.44%)
Aug 29, 2012 4.214 4.224 4.083 4.119 44,046,524 -0.12(-2.84%)
Aug 27, 2012 4.281 4.294 4.211 4.240 28,224,706 -0.09(-2.02%)
Aug 24, 2012 4.287 4.358 4.283 4.327 45,314,400 +0.01(+0.18%)
Aug 23, 2012 4.327 4.335 4.263 4.319 44,645,768 -0.06(-1.35%)
Aug 22, 2012 4.353 4.386 4.286 4.378 42,718,188 +0.03(+0.59%)
Aug 21, 2012 4.381 4.437 4.323 4.353 36,417,508 -0.04(-0.99%)
Aug 20, 2012 4.440 4.448 4.346 4.396 40,069,848 -0.03(-0.70%)
Aug 17, 2012 4.414 4.463 4.394 4.427 36,123,272 +0.02(+0.47%)
Aug 16, 2012 4.340 4.419 4.312 4.407 45,107,176 +0.11(+2.45%)
Aug 15, 2012 4.278 4.341 4.260 4.301 37,982,432 +0.03(+0.72%)
Aug 14, 2012 4.312 4.356 4.258 4.271 45,579,704 -0.06(-1.42%)
Aug 13, 2012 4.296 4.363 4.276 4.332 35,453,044 -0.04(-0.88%)
Aug 10, 2012 4.274 4.383 4.237 4.371 50,892,636 +0.07(+1.61%)
Aug 09, 2012 4.286 4.335 4.268 4.301 42,644,748 -0.04(-0.95%)
Aug 08, 2012 4.219 4.346 4.191 4.342 84,586,896 +0.11(+2.61%)
Aug 07, 2012 4.219 4.268 4.209 4.232 79,809,608 +0.06(+1.35%)
Aug 06, 2012 4.111 4.226 4.096 4.176 42,979,072 +0.08(+2.07%)
Aug 03, 2012 4.060 4.140 4.040 4.091 46,446,612 +0.18(+4.52%)
Aug 02, 2012 3.957 4.011 3.909 3.914 72,808,264 -0.13(-3.11%)
Aug 01, 2012 4.088 4.106 3.973 4.040 49,493,688 -0.02(-0.44%)
Jul 31, 2012 4.123 4.168 4.016 4.058 79,479,704 -0.12(-2.89%)
Jul 30, 2012 4.073 4.199 4.068 4.178 71,121,576 +0.07(+1.75%)
Jul 27, 2012 4.011 4.155 3.978 4.106 92,560,768 +0.14(+3.49%)
Jul 26, 2012 3.896 3.983 3.866 3.968 78,332,568 +0.16(+4.25%)
Jul 25, 2012 3.816 3.852 3.770 3.806 75,833,048 +0.02(+0.47%)
Jul 24, 2012 3.798 3.819 3.755 3.788 86,374,720 +0.14(+3.80%)
Jul 23, 2012 3.649 3.667 3.589 3.649 50,158,864 -0.14(-3.66%)
Jul 20, 2012 3.793 3.829 3.773 3.788 46,023,316 -0.04(-1.07%)
Jul 19, 2012 3.770 3.837 3.755 3.829 48,609,948 +0.09(+2.40%)
Jul 18, 2012 3.631 3.742 3.624 3.739 32,227,982 +0.06(+1.75%)
Jul 17, 2012 3.683 3.706 3.611 3.675 37,232,160 +0.02(+0.42%)
Jul 16, 2012 3.635 3.691 3.593 3.660 62,961,188 +0.05(+1.28%)
Jul 13, 2012 3.585 3.634 3.567 3.614 46,008,716 +0.07(+2.03%)
Jul 12, 2012 3.480 3.567 3.449 3.542 55,290,276 -0.00(-0.07%)
Jul 11, 2012 3.554 3.626 3.477 3.544 70,794,464 +0.00(+0.07%)
Jul 10, 2012 3.688 3.693 3.516 3.542 69,824,336 -0.11(-2.95%)
Jul 09, 2012 3.639 3.667 3.611 3.649 26,826,974 -0.03(-0.70%)
Jul 06, 2012 3.603 3.682 3.603 3.675 51,331,664 -0.05(-1.24%)
Jul 05, 2012 3.673 3.787 3.647 3.721 60,669,956 -0.02(-0.62%)
Jul 03, 2012 3.679 3.757 3.647 3.744 30,115,650 +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.