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 )

5.980 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2012 3.778 3.785 3.724 3.742 28,111,036 -0.02(-0.41%)
Oct 26, 2012 3.773 3.757 3.757 3.757 47,887,484 -0.02(-0.61%)
Oct 25, 2012 3.845 3.870 3.775 3.780 62,048,760 +0.07(+1.87%)
Oct 24, 2012 3.667 3.768 3.657 3.711 51,671,060 +0.11(+3.14%)
Oct 23, 2012 3.662 3.665 3.575 3.598 117,289,248 -0.13(-3.51%)
Oct 19, 2012 3.775 3.783 3.706 3.729 47,991,144 -0.06(-1.56%)
Oct 18, 2012 3.811 3.814 3.737 3.788 45,232,200 -0.01(-0.34%)
Oct 17, 2012 3.791 3.803 3.698 3.801 48,868,596 +0.02(+0.41%)
Oct 16, 2012 3.811 3.827 3.744 3.785 45,384,156 +0.03(+0.75%)
Oct 15, 2012 3.752 3.780 3.734 3.757 38,437,764 +0.03(+0.69%)
Oct 12, 2012 3.742 3.796 3.708 3.732 29,827,606 -0.02(-0.48%)
Oct 11, 2012 3.755 3.803 3.739 3.750 56,745,440 +0.03(+0.76%)
Oct 10, 2012 3.832 3.834 3.703 3.721 48,271,888 -0.09(-2.49%)
Oct 09, 2012 3.870 3.870 3.788 3.816 43,590,316 -0.12(-3.00%)
Oct 08, 2012 3.875 3.952 3.842 3.934 31,652,188 +0.03(+0.66%)
Oct 05, 2012 3.957 3.986 3.888 3.909 31,162,734 -0.01(-0.26%)
Oct 04, 2012 3.896 3.919 3.847 3.919 51,904,784 +0.02(+0.53%)
Oct 03, 2012 3.932 3.937 3.880 3.898 27,355,918 -0.04(-1.11%)
Oct 02, 2012 3.996 3.998 3.929 3.942 29,581,642 -0.01(-0.19%)
Oct 01, 2012 3.898 3.986 3.896 3.950 37,191,956 +0.03(+0.72%)
Sep 28, 2012 3.883 3.922 3.860 3.922 55,410,240 -0.09(-2.30%)
Sep 27, 2012 4.058 4.070 3.960 4.014 43,412,384 -0.03(-0.64%)
Sep 26, 2012 4.032 4.042 3.947 4.040 58,051,872 -0.01(-0.13%)
Sep 25, 2012 4.204 4.217 4.037 4.045 98,655,840 -0.26(-6.13%)
Sep 24, 2012 4.317 4.355 4.283 4.309 30,089,478 +0.03(+0.60%)
Sep 21, 2012 4.332 4.365 4.276 4.283 42,125,256 -0.01(-0.18%)
Sep 20, 2012 4.294 4.312 4.255 4.291 36,650,320 -0.03(-0.77%)
Sep 19, 2012 4.306 4.386 4.291 4.324 38,194,164 -0.01(-0.30%)
Sep 18, 2012 4.409 4.409 4.301 4.337 39,800,004 -0.07(-1.52%)
Sep 17, 2012 4.486 4.491 4.381 4.404 60,921,564 -0.07(-1.49%)
Sep 14, 2012 4.455 4.576 4.453 4.471 76,226,856 +0.03(+0.69%)
Sep 13, 2012 4.273 4.450 4.260 4.440 62,779,592 +0.14(+3.35%)
Sep 12, 2012 4.242 4.330 4.237 4.296 46,378,684 +0.08(+2.01%)
Sep 11, 2012 4.194 4.229 4.186 4.212 30,078,026 +0.04(+1.05%)
Sep 10, 2012 4.208 4.232 4.158 4.168 39,711,076 -0.08(-1.99%)
Sep 07, 2012 4.114 4.317 4.114 4.253 41,163,192 +0.13(+3.18%)
Sep 06, 2012 4.019 4.137 4.014 4.122 41,228,332 +0.13(+3.28%)
Sep 05, 2012 3.963 4.001 3.934 3.991 47,106,108 +0.03(+0.65%)
Sep 04, 2012 4.050 4.058 3.960 3.965 37,313,980 -0.09(-2.28%)
Aug 31, 2012 4.096 4.150 4.043 4.058 48,251,196 -0.04(-1.06%)
Aug 30, 2012 4.045 4.104 4.040 4.101 37,626,000 -0.02(-0.44%)
Aug 29, 2012 4.214 4.224 4.083 4.119 44,046,220 -0.12(-2.85%)
Aug 27, 2012 4.281 4.294 4.212 4.240 28,224,512 -0.09(-2.02%)
Aug 24, 2012 4.287 4.358 4.283 4.327 45,314,088 +0.01(+0.18%)
Aug 23, 2012 4.327 4.335 4.263 4.319 44,645,460 -0.06(-1.35%)
Aug 22, 2012 4.353 4.386 4.286 4.378 42,717,896 +0.03(+0.59%)
Aug 21, 2012 4.381 4.437 4.323 4.353 36,417,256 -0.04(-0.99%)
Aug 20, 2012 4.440 4.448 4.346 4.396 40,069,572 -0.03(-0.70%)
Aug 17, 2012 4.414 4.463 4.394 4.427 36,123,024 +0.02(+0.47%)
Aug 16, 2012 4.340 4.419 4.312 4.407 45,106,868 +0.11(+2.45%)
Aug 15, 2012 4.278 4.341 4.260 4.301 37,982,172 +0.03(+0.72%)
Aug 14, 2012 4.312 4.357 4.258 4.271 45,579,392 -0.06(-1.42%)
Aug 13, 2012 4.296 4.363 4.276 4.332 35,452,804 -0.04(-0.88%)
Aug 10, 2012 4.274 4.383 4.237 4.371 50,892,288 +0.07(+1.61%)
Aug 09, 2012 4.286 4.335 4.268 4.301 42,644,456 -0.04(-0.95%)
Aug 08, 2012 4.219 4.346 4.191 4.342 84,586,312 +0.11(+2.61%)
Aug 07, 2012 4.219 4.268 4.209 4.232 79,809,064 +0.06(+1.35%)
Aug 06, 2012 4.111 4.226 4.096 4.176 42,978,780 +0.08(+2.07%)
Aug 03, 2012 4.060 4.140 4.040 4.091 46,446,296 +0.18(+4.52%)
Aug 02, 2012 3.957 4.011 3.909 3.914 72,807,760 -0.13(-3.11%)
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.