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 (%)
Sep 30, 2011 4.045 4.093 3.922 3.983 99,538,608 -0.15(-3.60%)
Sep 29, 2011 4.160 4.237 4.049 4.132 85,268,768 +0.06(+1.51%)
Sep 28, 2011 4.158 4.276 4.068 4.070 89,740,216 -0.10(-2.34%)
Sep 27, 2011 4.091 4.247 4.091 4.168 128,195,608 +0.20(+5.05%)
Sep 26, 2011 3.898 3.973 3.742 3.968 61,840,848 +0.11(+2.93%)
Sep 23, 2011 3.768 3.893 3.750 3.855 71,280,232 +0.08(+2.25%)
Sep 22, 2011 3.775 3.888 3.714 3.770 101,682,344 -0.22(-5.47%)
Sep 21, 2011 4.106 4.164 3.981 3.988 79,131,192 -0.18(-4.43%)
Sep 20, 2011 4.176 4.253 4.145 4.173 50,830,832 -0.03(-0.67%)
Sep 19, 2011 4.178 4.232 4.129 4.201 67,858,488 -0.17(-3.99%)
Sep 16, 2011 4.386 4.409 4.296 4.376 50,609,460 +0.02(+0.47%)
Sep 15, 2011 4.340 4.389 4.283 4.355 44,236,248 +0.11(+2.66%)
Sep 14, 2011 4.224 4.283 4.073 4.242 70,380,184 +0.04(+1.04%)
Sep 13, 2011 4.276 4.276 4.132 4.199 51,543,556 -0.04(-0.97%)
Sep 12, 2011 4.278 4.317 4.096 4.240 68,143,232 -0.15(-3.45%)
Sep 09, 2011 4.453 4.455 4.313 4.391 59,984,704 -0.21(-4.57%)
Sep 08, 2011 4.607 4.666 4.568 4.602 47,365,052 -0.05(-1.16%)
Sep 07, 2011 4.612 4.664 4.540 4.656 35,419,704 +0.11(+2.43%)
Sep 06, 2011 4.409 4.545 4.386 4.545 75,740,744 -0.15(-3.22%)
Sep 02, 2011 4.774 4.820 4.640 4.697 87,937,600 -0.23(-4.74%)
Sep 01, 2011 4.812 5.016 4.797 4.930 181,373,216 +0.27(+5.78%)
Aug 31, 2011 4.625 4.715 4.604 4.661 74,828,832 +0.09(+1.91%)
Aug 30, 2011 4.450 4.594 4.432 4.573 48,456,588 +0.08(+1.89%)
Aug 29, 2011 4.455 4.499 4.404 4.489 42,937,632 +0.14(+3.25%)
Aug 26, 2011 4.224 4.381 4.145 4.348 61,429,928 +0.12(+2.85%)
Aug 25, 2011 4.301 4.324 4.181 4.227 63,639,496 +0.03(+0.73%)
Aug 24, 2011 4.212 4.281 4.093 4.196 75,991,992 -0.04(-0.85%)
Aug 23, 2011 4.168 4.245 4.052 4.232 86,007,600 +0.01(+0.12%)
Aug 22, 2011 4.368 4.368 4.196 4.227 76,359,920 -0.03(-0.78%)
Aug 19, 2011 4.342 4.435 4.247 4.260 76,673,512 -0.13(-3.04%)
Aug 18, 2011 4.445 4.450 4.296 4.394 106,816,328 -0.25(-5.31%)
Aug 17, 2011 4.555 4.661 4.532 4.640 73,578,112 +0.13(+2.90%)
Aug 16, 2011 4.509 4.537 4.412 4.509 66,729,224 -0.06(-1.35%)
Aug 15, 2011 4.525 4.586 4.504 4.571 68,322,232 +0.12(+2.71%)
Aug 12, 2011 4.383 4.466 4.322 4.450 62,506,408 +0.13(+2.97%)
Aug 11, 2011 4.260 4.383 4.178 4.322 86,713,888 +0.13(+3.06%)
Aug 10, 2011 4.296 4.363 4.145 4.194 133,594,344 -0.21(-4.67%)
Aug 09, 2011 4.322 4.409 4.091 4.399 132,578,768 +0.28(+6.72%)
Aug 08, 2011 4.322 4.376 4.024 4.122 127,762,448 -0.47(-10.23%)
Aug 05, 2011 4.730 4.756 4.377 4.591 109,909,216 +0.04(+0.96%)
Aug 04, 2011 4.640 4.679 4.471 4.548 110,849,528 -0.27(-5.54%)
Aug 03, 2011 4.856 4.928 4.722 4.815 108,602,280 -0.05(-1.00%)
Aug 02, 2011 5.028 5.071 4.815 4.863 137,579,536 -0.36(-6.83%)
Aug 01, 2011 5.315 5.315 5.123 5.220 56,992,636 -0.01(-0.15%)
Jul 29, 2011 5.115 5.238 5.061 5.228 52,007,724 +0.07(+1.44%)
Jul 28, 2011 5.146 5.230 5.112 5.153 40,392,060 +0.01(+0.15%)
Jul 27, 2011 5.241 5.243 5.117 5.146 90,743,216 -0.17(-3.28%)
Jul 26, 2011 5.346 5.379 5.296 5.320 41,092,184 -0.09(-1.66%)
Jul 25, 2011 5.384 5.446 5.351 5.410 46,730,128 -0.07(-1.22%)
Jul 22, 2011 5.500 5.513 5.464 5.477 59,542,328 -0.01(-0.09%)
Jul 21, 2011 5.425 5.541 5.425 5.482 75,222,376 +0.11(+2.05%)
Jul 20, 2011 5.361 5.418 5.302 5.372 66,641,748 +0.07(+1.31%)
Jul 19, 2011 5.220 5.333 5.218 5.302 59,278,492 +0.14(+2.79%)
Jul 18, 2011 5.130 5.192 5.082 5.159 65,652,920 -0.09(-1.76%)
Jul 15, 2011 5.295 5.310 5.197 5.251 70,848,552 +0.08(+1.49%)
Jul 14, 2011 5.374 5.382 5.125 5.174 106,590,336 -0.19(-3.49%)
Jul 13, 2011 5.402 5.513 5.330 5.361 86,772,304 +0.01(+0.24%)
Jul 12, 2011 5.528 5.531 5.338 5.348 102,159,880 -0.12(-2.16%)
Jul 11, 2011 5.644 5.651 5.454 5.466 77,752,088 -0.32(-5.59%)
Jul 08, 2011 5.823 5.857 5.748 5.790 42,992,352 -0.11(-1.91%)
Jul 07, 2011 6.039 6.064 5.895 5.903 50,287,936 -0.10(-1.63%)
Jul 06, 2011 6.023 6.086 5.967 6.000 31,514,062 -0.07(-1.23%)
Jul 05, 2011 6.103 6.103 6.036 6.075 30,370,350 -0.01(-0.13%)
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.