Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.541 5.618 5.464 5.464 50,120,460 -0.18(-3.19%)
Oct 28, 2011 5.578 5.695 5.570 5.644 68,521,856 +0.02(+0.41%)
Oct 27, 2011 5.607 5.741 5.495 5.621 91,150,568 +0.30(+5.70%)
Oct 26, 2011 5.275 5.324 5.161 5.318 61,856,336 +0.12(+2.31%)
Oct 25, 2011 5.321 5.338 5.149 5.198 64,579,276 -0.21(-3.81%)
Oct 24, 2011 5.198 5.432 5.184 5.404 48,974,032 +0.21(+4.13%)
Oct 21, 2011 5.109 5.227 5.101 5.189 60,042,876 +0.13(+2.54%)
Oct 20, 2011 5.112 5.138 4.912 5.061 53,542,444 -0.07(-1.28%)
Oct 19, 2011 5.084 5.164 5.032 5.127 73,350,928 +0.01(+0.28%)
Oct 18, 2011 5.032 5.149 4.938 5.112 59,429,756 +0.09(+1.82%)
Oct 17, 2011 5.092 5.115 5.012 5.021 40,763,548 -0.15(-2.98%)
Oct 14, 2011 5.141 5.209 5.069 5.175 48,073,500 +0.10(+1.91%)
Oct 13, 2011 5.095 5.095 4.958 5.078 43,637,392 -0.06(-1.22%)
Oct 12, 2011 4.935 5.254 4.935 5.141 58,942,388 +0.15(+3.09%)
Oct 11, 2011 4.901 5.047 4.858 4.987 51,062,000 +0.08(+1.57%)
Oct 10, 2011 4.815 4.987 4.799 4.909 53,188,472 +0.26(+5.59%)
Oct 07, 2011 4.807 4.865 4.607 4.649 67,007,648 -0.10(-2.11%)
Oct 06, 2011 4.667 4.749 4.618 4.749 68,326,368 +0.25(+5.52%)
Oct 05, 2011 4.372 4.529 4.335 4.501 60,284,472 +0.15(+3.41%)
Oct 04, 2011 4.278 4.358 4.149 4.352 91,310,912 +0.02(+0.40%)
Oct 03, 2011 4.429 4.449 4.304 4.335 67,742,952 -0.10(-2.26%)
Sep 30, 2011 4.504 4.558 4.366 4.435 89,394,856 -0.17(-3.60%)
Sep 29, 2011 4.632 4.718 4.508 4.601 76,579,224 +0.07(+1.51%)
Sep 28, 2011 4.629 4.761 4.529 4.532 80,594,992 -0.11(-2.34%)
Sep 27, 2011 4.555 4.729 4.555 4.641 115,131,480 +0.22(+5.05%)
Sep 26, 2011 4.341 4.424 4.166 4.418 55,538,784 +0.13(+2.93%)
Sep 23, 2011 4.195 4.335 4.175 4.292 64,016,224 +0.09(+2.25%)
Sep 22, 2011 4.204 4.329 4.135 4.198 91,320,120 -0.24(-5.47%)
Sep 21, 2011 4.572 4.637 4.432 4.441 71,067,112 -0.21(-4.43%)
Sep 20, 2011 4.649 4.735 4.615 4.647 45,650,776 -0.03(-0.67%)
Sep 19, 2011 4.652 4.712 4.598 4.678 60,943,180 -0.19(-3.99%)
Sep 16, 2011 4.884 4.909 4.784 4.872 45,451,964 +0.02(+0.47%)
Sep 15, 2011 4.832 4.887 4.769 4.849 39,728,232 +0.13(+2.66%)
Sep 14, 2011 4.704 4.769 4.535 4.724 63,207,896 +0.05(+1.04%)
Sep 13, 2011 4.761 4.761 4.601 4.675 46,290,868 -0.05(-0.97%)
Sep 12, 2011 4.764 4.807 4.561 4.721 61,198,908 -0.17(-3.45%)
Sep 09, 2011 4.958 4.961 4.802 4.889 53,871,796 -0.23(-4.57%)
Sep 08, 2011 5.129 5.195 5.087 5.124 42,538,188 -0.06(-1.16%)
Sep 07, 2011 5.135 5.194 5.055 5.184 31,810,160 +0.12(+2.43%)
Sep 06, 2011 4.909 5.061 4.884 5.061 68,022,176 -0.17(-3.22%)
Sep 02, 2011 5.315 5.367 5.167 5.229 78,976,072 -0.26(-4.74%)
Sep 01, 2011 5.358 5.585 5.341 5.490 162,889,888 +0.30(+5.78%)
Aug 31, 2011 5.149 5.250 5.127 5.189 67,203,192 +0.10(+1.91%)
Aug 30, 2011 4.955 5.115 4.935 5.092 43,518,484 +0.09(+1.89%)
Aug 29, 2011 4.961 5.009 4.904 4.998 38,561,952 +0.16(+3.25%)
Aug 26, 2011 4.704 4.878 4.615 4.841 55,169,740 +0.13(+2.85%)
Aug 25, 2011 4.789 4.815 4.655 4.707 57,154,136 +0.03(+0.73%)
Aug 24, 2011 4.689 4.767 4.558 4.672 68,247,824 -0.04(-0.85%)
Aug 23, 2011 4.641 4.727 4.512 4.712 77,242,760 +0.01(+0.12%)
Aug 22, 2011 4.864 4.864 4.672 4.707 68,578,256 -0.04(-0.78%)
Aug 19, 2011 4.835 4.938 4.729 4.744 68,859,880 -0.15(-3.04%)
Aug 18, 2011 4.949 4.955 4.784 4.892 95,930,920 -0.27(-5.31%)
Aug 17, 2011 5.072 5.189 5.047 5.167 66,079,928 +0.15(+2.90%)
Aug 16, 2011 5.021 5.052 4.912 5.021 59,928,996 -0.07(-1.35%)
Aug 15, 2011 5.038 5.107 5.015 5.089 61,359,664 +0.13(+2.71%)
Aug 12, 2011 4.881 4.972 4.812 4.955 56,136,520 +0.14(+2.97%)
Aug 11, 2011 4.744 4.881 4.652 4.812 77,877,072 +0.14(+3.06%)
Aug 10, 2011 4.784 4.858 4.615 4.669 119,980,040 -0.23(-4.67%)
Aug 09, 2011 4.812 4.909 4.555 4.898 119,067,960 +0.31(+6.72%)
Aug 08, 2011 4.812 4.872 4.481 4.589 114,742,464 -0.52(-10.23%)
Aug 05, 2011 5.267 5.295 4.874 5.112 98,708,616 +0.05(+0.96%)
Aug 04, 2011 5.167 5.209 4.978 5.064 99,553,096 -0.30(-5.54%)
Aug 03, 2011 5.407 5.487 5.258 5.361 97,534,864 -0.05(-1.00%)
Aug 02, 2011 5.598 5.647 5.361 5.415 123,559,104 -0.40(-6.83%)
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.