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 29, 2011 6.039 6.119 6.009 6.098 37,624,028 +0.07(+1.19%)
Apr 28, 2011 6.127 6.150 5.952 6.027 50,549,124 -0.23(-3.73%)
Apr 27, 2011 6.340 6.347 6.152 6.260 35,890,364 -0.04(-0.69%)
Apr 26, 2011 6.268 6.330 6.237 6.304 27,735,626 +0.05(+0.82%)
Apr 25, 2011 6.240 6.263 6.186 6.253 30,283,148 +0.02(+0.37%)
Apr 21, 2011 6.245 6.278 6.176 6.229 21,952,166 +0.01(+0.12%)
Apr 20, 2011 6.211 6.255 6.165 6.222 37,759,032 +0.09(+1.47%)
Apr 19, 2011 6.045 6.147 6.042 6.132 26,295,842 +0.17(+2.89%)
Apr 18, 2011 5.906 6.011 5.878 5.960 27,383,688 -0.09(-1.44%)
Apr 15, 2011 6.065 6.093 5.996 6.047 23,242,654 +0.01(+0.13%)
Apr 14, 2011 6.063 6.111 6.000 6.039 24,117,252 -0.04(-0.68%)
Apr 13, 2011 6.101 6.119 6.021 6.080 25,776,280 +0.01(+0.21%)
Apr 12, 2011 6.057 6.098 5.998 6.068 29,045,430 -0.06(-1.01%)
Apr 11, 2011 6.217 6.224 6.098 6.129 26,007,468 -0.09(-1.40%)
Apr 08, 2011 6.273 6.278 6.155 6.217 28,478,674 -0.06(-0.98%)
Apr 07, 2011 6.253 6.301 6.214 6.278 42,967,416 +0.10(+1.54%)
Apr 06, 2011 6.240 6.263 6.163 6.183 24,691,978 -0.03(-0.41%)
Apr 05, 2011 6.170 6.255 6.132 6.209 33,600,152 +0.00(+0.04%)
Apr 04, 2011 6.214 6.232 6.142 6.206 31,367,806 -0.02(-0.37%)
Apr 01, 2011 6.283 6.322 6.206 6.229 66,299,828 +0.05(+0.87%)
Mar 31, 2011 6.078 6.193 6.060 6.176 68,418,712 +0.22(+3.66%)
Mar 30, 2011 5.824 5.980 5.799 5.957 42,583,112 +0.17(+3.02%)
Mar 29, 2011 5.777 5.806 5.713 5.783 25,179,008 -0.00(-0.04%)
Mar 28, 2011 5.780 5.849 5.757 5.785 27,554,116 +0.01(+0.18%)
Mar 25, 2011 5.793 5.808 5.747 5.775 28,657,082 -0.04(-0.71%)
Mar 24, 2011 5.798 5.865 5.757 5.816 42,476,296 +0.05(+0.85%)
Mar 23, 2011 5.798 5.821 5.754 5.767 36,684,104 -0.06(-1.06%)
Mar 22, 2011 5.639 5.837 5.631 5.829 54,036,624 +0.21(+3.70%)
Mar 21, 2011 5.621 5.639 5.603 5.621 42,537,636 +0.04(+0.74%)
Mar 18, 2011 5.516 5.605 5.508 5.580 47,370,252 +0.16(+2.94%)
Mar 17, 2011 5.541 5.557 5.390 5.421 34,131,216 -0.05(-0.85%)
Mar 16, 2011 5.641 5.647 5.387 5.467 47,952,848 -0.17(-3.01%)
Mar 15, 2011 5.554 5.652 5.554 5.636 42,948,284 +0.00(+0.00%)
Mar 14, 2011 5.516 5.636 5.495 5.636 27,059,106 +0.11(+1.90%)
Mar 11, 2011 5.423 5.541 5.405 5.531 34,900,944 +0.08(+1.46%)
Mar 10, 2011 5.482 5.544 5.433 5.451 50,376,008 -0.22(-3.89%)
Mar 09, 2011 5.631 5.726 5.608 5.672 38,031,244 +0.02(+0.27%)
Mar 08, 2011 5.688 5.747 5.647 5.657 31,564,764 -0.03(-0.50%)
Mar 07, 2011 5.855 5.857 5.554 5.685 29,580,174 -0.18(-3.11%)
Mar 04, 2011 5.857 5.921 5.777 5.867 37,472,812 +0.01(+0.22%)
Mar 03, 2011 5.716 5.862 5.677 5.855 51,209,604 +0.22(+3.87%)
Mar 02, 2011 5.608 5.693 5.595 5.636 35,027,428 +0.03(+0.50%)
Mar 01, 2011 5.742 5.752 5.598 5.608 41,190,104 -0.10(-1.71%)
Feb 28, 2011 5.670 5.765 5.662 5.706 44,273,284 +0.04(+0.77%)
Feb 25, 2011 5.682 5.682 5.544 5.662 52,209,644 +0.01(+0.14%)
Feb 24, 2011 5.747 5.788 5.577 5.654 83,382,432 -0.05(-0.86%)
Feb 23, 2011 5.623 5.711 5.575 5.703 39,881,432 +0.07(+1.23%)
Feb 22, 2011 5.806 5.837 5.603 5.634 67,361,040 -0.32(-5.39%)
Feb 18, 2011 5.890 5.978 5.878 5.955 33,518,724 +0.02(+0.26%)
Feb 17, 2011 5.870 5.988 5.842 5.939 32,475,610 +0.07(+1.27%)
Feb 16, 2011 5.831 5.878 5.795 5.865 40,086,844 +0.11(+1.87%)
Feb 15, 2011 5.631 5.783 5.629 5.757 57,442,512 +0.11(+1.91%)
Feb 14, 2011 5.593 5.698 5.564 5.649 28,621,202 +0.02(+0.41%)
Feb 11, 2011 5.426 5.636 5.374 5.626 55,342,788 +0.21(+3.79%)
Feb 10, 2011 5.451 5.469 5.377 5.421 69,330,720 -0.03(-0.52%)
Feb 09, 2011 5.500 5.523 5.428 5.449 45,656,132 -0.14(-2.44%)
Feb 08, 2011 5.580 5.618 5.503 5.585 52,540,632 +0.20(+3.67%)
Feb 07, 2011 5.328 5.413 5.315 5.387 27,709,736 +0.04(+0.82%)
Feb 04, 2011 5.395 5.415 5.292 5.344 45,628,096 -0.12(-2.16%)
Feb 03, 2011 5.562 5.569 5.459 5.462 46,624,804 -0.11(-1.94%)
Feb 02, 2011 5.698 5.708 5.549 5.569 32,470,030 -0.10(-1.72%)
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.