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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.138 6.203 6.015 6.015 51,378,756 -0.12(-1.96%)
Feb 28, 2012 6.027 6.146 6.018 6.135 38,248,820 +0.18(+3.02%)
Feb 27, 2012 5.958 5.992 5.911 5.955 24,845,922 -0.08(-1.33%)
Feb 24, 2012 6.038 6.093 5.964 6.035 21,369,644 +0.01(+0.19%)
Feb 23, 2012 6.032 6.061 5.972 6.024 23,983,468 -0.03(-0.52%)
Feb 22, 2012 6.224 6.224 6.030 6.055 32,310,704 -0.08(-1.30%)
Feb 21, 2012 6.187 6.187 6.095 6.135 15,136,574 +0.02(+0.33%)
Feb 17, 2012 6.058 6.127 6.030 6.115 24,130,610 +0.04(+0.71%)
Feb 16, 2012 5.921 6.080 5.894 6.072 32,331,332 +0.07(+1.24%)
Feb 15, 2012 6.167 6.180 5.981 5.998 48,260,556 -0.14(-2.33%)
Feb 14, 2012 6.144 6.178 6.090 6.141 27,380,028 -0.08(-1.24%)
Feb 13, 2012 6.130 6.244 6.113 6.218 33,249,114 +0.16(+2.59%)
Feb 10, 2012 6.032 6.088 6.004 6.061 21,304,038 -0.05(-0.89%)
Feb 09, 2012 6.130 6.150 6.087 6.115 40,918,512 -0.04(-0.65%)
Feb 08, 2012 6.133 6.175 6.100 6.155 47,316,264 +0.12(+1.94%)
Feb 07, 2012 5.995 6.047 5.852 6.038 42,439,592 +0.07(+1.15%)
Feb 06, 2012 5.910 5.970 5.898 5.970 27,798,810 +0.01(+0.24%)
Feb 03, 2012 5.964 5.987 5.875 5.955 29,416,356 +0.03(+0.53%)
Feb 02, 2012 5.878 5.947 5.827 5.924 32,056,756 +0.06(+1.07%)
Feb 01, 2012 5.727 5.901 5.721 5.861 64,464,724 +0.16(+2.76%)
Jan 31, 2012 5.750 5.790 5.678 5.704 52,431,876 -0.10(-1.72%)
Jan 30, 2012 5.730 5.818 5.678 5.804 34,498,932 -0.14(-2.40%)
Jan 27, 2012 5.938 6.001 5.847 5.947 53,152,748 +0.01(+0.14%)
Jan 26, 2012 5.964 6.030 5.892 5.938 43,018,076 -0.02(-0.38%)
Jan 25, 2012 5.775 6.007 5.758 5.961 41,578,312 +0.15(+2.61%)
Jan 24, 2012 5.804 5.834 5.767 5.810 50,904,924 -0.13(-2.26%)
Jan 23, 2012 5.927 5.978 5.884 5.944 33,871,560 -0.09(-1.42%)
Jan 20, 2012 5.992 6.032 5.932 6.030 28,774,534 +0.03(+0.52%)
Jan 19, 2012 5.918 5.998 5.918 5.998 47,274,516 +0.05(+0.77%)
Jan 18, 2012 5.764 5.961 5.758 5.952 41,949,056 +0.20(+3.48%)
Jan 17, 2012 5.758 5.790 5.730 5.752 50,507,288 +0.09(+1.51%)
Jan 13, 2012 5.610 5.695 5.584 5.667 50,466,372 -0.05(-0.85%)
Jan 12, 2012 5.701 5.732 5.647 5.715 27,912,602 +0.05(+0.86%)
Jan 11, 2012 5.590 5.678 5.587 5.667 19,568,224 +0.04(+0.71%)
Jan 10, 2012 5.592 5.678 5.590 5.627 43,947,256 +0.13(+2.39%)
Jan 09, 2012 5.438 5.495 5.384 5.495 35,744,024 +0.12(+2.29%)
Jan 06, 2012 5.412 5.412 5.327 5.372 14,519,675 -0.01(-0.11%)
Jan 05, 2012 5.375 5.421 5.289 5.378 20,504,976 -0.05(-0.90%)
Jan 04, 2012 5.404 5.504 5.392 5.427 29,197,676 +0.12(+2.32%)
Dec 30, 2011 5.235 5.312 5.229 5.304 19,398,000 +0.07(+1.25%)
Dec 29, 2011 5.147 5.244 5.129 5.238 22,075,224 +0.07(+1.44%)
Dec 28, 2011 5.264 5.264 5.141 5.164 25,761,618 -0.14(-2.69%)
Dec 27, 2011 5.298 5.327 5.261 5.307 24,797,998 -0.03(-0.54%)
Dec 23, 2011 5.350 5.361 5.301 5.335 33,711,220 +0.12(+2.36%)
Dec 21, 2011 5.209 5.229 5.132 5.212 35,645,068 +0.03(+0.55%)
Dec 20, 2011 5.204 5.287 5.167 5.184 43,652,176 +0.16(+3.13%)
Dec 19, 2011 5.095 5.118 5.009 5.027 37,313,728 -0.10(-1.95%)
Dec 16, 2011 5.127 5.152 5.041 5.127 43,745,264 +0.08(+1.53%)
Dec 15, 2011 5.187 5.204 5.049 5.049 40,649,720 -0.06(-1.23%)
Dec 14, 2011 5.149 5.178 5.072 5.112 43,413,264 -0.05(-1.05%)
Dec 13, 2011 5.250 5.271 5.118 5.167 38,518,540 -0.09(-1.79%)
Dec 12, 2011 5.278 5.295 5.178 5.261 39,050,152 -0.19(-3.56%)
Dec 09, 2011 5.304 5.487 5.301 5.455 42,224,664 +0.19(+3.69%)
Dec 08, 2011 5.347 5.401 5.252 5.261 35,220,996 -0.15(-2.75%)
Dec 07, 2011 5.370 5.458 5.341 5.410 44,432,244 +0.02(+0.37%)
Dec 06, 2011 5.355 5.418 5.298 5.390 42,799,060 -0.05(-1.00%)
Dec 05, 2011 5.427 5.481 5.387 5.444 61,980,880 +0.14(+2.70%)
Dec 02, 2011 5.381 5.421 5.218 5.301 47,854,012 +0.06(+1.09%)
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.