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 )

5.975 -0.085 (-1.40%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 4, 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 (%)
Jan 31, 2012 5.163 5.199 5.099 5.122 58,383,244 -0.09(-1.72%)
Jan 30, 2012 5.146 5.225 5.099 5.212 38,414,792 -0.13(-2.40%)
Jan 27, 2012 5.333 5.389 5.251 5.341 59,185,944 +0.01(+0.14%)
Jan 26, 2012 5.356 5.415 5.292 5.333 47,900,916 -0.02(-0.38%)
Jan 25, 2012 5.187 5.394 5.171 5.353 46,297,732 +0.14(+2.61%)
Jan 24, 2012 5.212 5.239 5.179 5.217 56,682,972 -0.12(-2.26%)
Jan 23, 2012 5.323 5.369 5.284 5.338 37,716,208 -0.08(-1.42%)
Jan 20, 2012 5.382 5.418 5.328 5.415 32,040,636 +0.03(+0.52%)
Jan 19, 2012 5.315 5.387 5.315 5.387 52,640,492 +0.04(+0.77%)
Jan 18, 2012 5.176 5.353 5.171 5.346 46,710,552 +0.18(+3.48%)
Jan 17, 2012 5.171 5.200 5.146 5.166 56,240,204 +0.08(+1.51%)
Jan 13, 2012 5.038 5.115 5.015 5.089 56,194,640 -0.04(-0.85%)
Jan 12, 2012 5.120 5.148 5.071 5.133 31,080,870 +0.04(+0.86%)
Jan 11, 2012 5.020 5.099 5.017 5.089 21,789,348 +0.04(+0.71%)
Jan 10, 2012 5.022 5.099 5.020 5.053 48,935,564 +0.12(+2.39%)
Jan 09, 2012 4.884 4.935 4.835 4.935 39,801,212 +0.11(+2.29%)
Jan 06, 2012 4.861 4.861 4.784 4.825 16,167,755 -0.01(-0.11%)
Jan 05, 2012 4.827 4.868 4.750 4.830 22,832,428 -0.04(-0.90%)
Jan 04, 2012 4.853 4.943 4.843 4.873 32,511,808 +0.11(+2.32%)
Dec 30, 2011 4.702 4.771 4.696 4.763 21,599,802 +0.06(+1.25%)
Dec 29, 2011 4.622 4.709 4.607 4.704 24,580,910 +0.07(+1.44%)
Dec 28, 2011 4.727 4.727 4.617 4.637 28,685,734 -0.13(-2.69%)
Dec 27, 2011 4.758 4.784 4.725 4.766 27,612,736 -0.03(-0.54%)
Dec 23, 2011 4.804 4.814 4.761 4.791 37,537,668 +0.11(+2.36%)
Dec 21, 2011 4.678 4.696 4.609 4.681 39,691,024 +0.03(+0.55%)
Dec 20, 2011 4.673 4.748 4.640 4.655 48,606,988 +0.14(+3.13%)
Dec 19, 2011 4.576 4.596 4.499 4.514 41,549,084 -0.09(-1.95%)
Dec 16, 2011 4.604 4.627 4.527 4.604 48,710,644 +0.07(+1.53%)
Dec 15, 2011 4.658 4.673 4.535 4.535 45,263,732 -0.06(-1.23%)
Dec 14, 2011 4.625 4.650 4.555 4.591 48,340,960 -0.05(-1.05%)
Dec 13, 2011 4.714 4.734 4.596 4.640 42,890,652 -0.08(-1.79%)
Dec 12, 2011 4.740 4.755 4.650 4.725 43,482,604 -0.17(-3.56%)
Dec 09, 2011 4.763 4.927 4.761 4.899 47,017,444 +0.17(+3.69%)
Dec 08, 2011 4.802 4.850 4.717 4.725 39,218,816 -0.13(-2.75%)
Dec 07, 2011 4.822 4.902 4.797 4.858 49,475,600 +0.02(+0.37%)
Dec 06, 2011 4.809 4.866 4.758 4.840 47,657,040 -0.05(-1.00%)
Dec 05, 2011 4.873 4.922 4.838 4.889 69,016,128 +0.13(+2.70%)
Dec 02, 2011 4.832 4.868 4.686 4.761 53,285,760 +0.05(+1.09%)
Dec 01, 2011 4.655 4.797 4.632 4.709 78,597,472 +0.14(+3.09%)
Nov 30, 2011 4.540 4.601 4.465 4.568 102,585,416 +0.38(+9.00%)
Nov 29, 2011 4.224 4.291 4.178 4.191 30,236,352 -0.03(-0.79%)
Nov 28, 2011 4.196 4.232 4.157 4.224 44,043,132 +0.18(+4.57%)
Nov 25, 2011 4.009 4.093 4.004 4.039 30,235,662 -0.03(-0.63%)
Nov 23, 2011 4.122 4.137 4.029 4.065 52,151,564 -0.15(-3.47%)
Nov 22, 2011 4.224 4.286 4.145 4.211 71,532,200 -0.04(-0.97%)
Nov 21, 2011 4.268 4.311 4.209 4.252 57,095,872 -0.11(-2.47%)
Nov 18, 2011 4.476 4.476 4.335 4.360 74,122,712 -0.10(-2.24%)
Nov 17, 2011 4.581 4.596 4.409 4.460 62,676,148 -0.09(-2.08%)
Nov 16, 2011 4.586 4.663 4.550 4.555 48,497,836 -0.07(-1.50%)
Nov 15, 2011 4.614 4.671 4.553 4.625 22,413,026 -0.02(-0.33%)
Nov 14, 2011 4.704 4.735 4.625 4.640 35,462,684 -0.05(-1.04%)
Nov 11, 2011 4.632 4.713 4.622 4.689 34,998,888 +0.13(+2.76%)
Nov 10, 2011 4.678 4.686 4.530 4.563 70,160,640 +0.03(+0.62%)
Nov 09, 2011 4.630 4.678 4.517 4.535 95,958,504 -0.29(-6.01%)
Nov 08, 2011 4.773 4.840 4.725 4.825 52,988,132 +0.06(+1.35%)
Nov 07, 2011 4.843 4.850 4.743 4.761 66,635,180 -0.04(-0.75%)
Nov 04, 2011 4.766 4.822 4.681 4.797 51,300,088 -0.02(-0.48%)
Nov 03, 2011 4.891 4.907 4.758 4.820 91,755,808 -0.04(-0.79%)
Nov 02, 2011 4.881 4.922 4.804 4.858 57,547,116 +0.13(+2.71%)
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.