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

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.127 4.172 4.021 4.062 79,392,704 -0.12(-2.89%)
Jul 30, 2012 4.077 4.203 4.072 4.183 71,043,728 +0.07(+1.75%)
Jul 27, 2012 4.016 4.160 3.982 4.111 92,459,456 +0.14(+3.49%)
Jul 26, 2012 3.900 3.987 3.871 3.972 78,246,824 +0.16(+4.25%)
Jul 25, 2012 3.820 3.856 3.774 3.810 75,750,048 +0.02(+0.47%)
Jul 24, 2012 3.802 3.823 3.759 3.792 86,280,176 +0.14(+3.80%)
Jul 23, 2012 3.653 3.671 3.593 3.653 50,103,960 -0.14(-3.66%)
Jul 20, 2012 3.797 3.833 3.777 3.792 45,972,940 -0.04(-1.07%)
Jul 19, 2012 3.774 3.841 3.759 3.833 48,556,740 +0.09(+2.40%)
Jul 18, 2012 3.635 3.746 3.628 3.743 32,192,708 +0.06(+1.75%)
Jul 17, 2012 3.687 3.710 3.615 3.679 37,191,408 +0.02(+0.42%)
Jul 16, 2012 3.639 3.695 3.597 3.664 62,892,272 +0.05(+1.28%)
Jul 13, 2012 3.589 3.638 3.571 3.617 45,958,356 +0.07(+2.03%)
Jul 12, 2012 3.484 3.571 3.453 3.546 55,229,760 -0.00(-0.07%)
Jul 11, 2012 3.558 3.630 3.481 3.548 70,716,976 +0.00(+0.07%)
Jul 10, 2012 3.692 3.697 3.520 3.546 69,747,904 -0.11(-2.95%)
Jul 09, 2012 3.643 3.671 3.615 3.653 26,797,610 -0.03(-0.70%)
Jul 06, 2012 3.607 3.686 3.607 3.679 51,275,480 -0.05(-1.24%)
Jul 05, 2012 3.677 3.791 3.651 3.725 60,603,548 -0.02(-0.62%)
Jul 03, 2012 3.683 3.761 3.651 3.748 30,082,688 +0.11(+2.89%)
Jul 02, 2012 3.574 3.646 3.568 3.643 39,522,444 +0.07(+1.87%)
Jun 29, 2012 3.507 3.582 3.494 3.576 46,882,732 +0.21(+6.26%)
Jun 28, 2012 3.343 3.368 3.299 3.366 30,487,498 -0.04(-1.06%)
Jun 27, 2012 3.358 3.438 3.322 3.402 36,445,532 +0.04(+1.11%)
Jun 26, 2012 3.386 3.399 3.310 3.364 65,439,100 -0.01(-0.42%)
Jun 25, 2012 3.445 3.468 3.368 3.379 50,871,832 -0.14(-3.87%)
Jun 22, 2012 3.625 3.628 3.481 3.515 51,579,092 -0.10(-2.84%)
Jun 21, 2012 3.761 3.782 3.615 3.617 32,095,216 -0.18(-4.67%)
Jun 20, 2012 3.815 3.835 3.720 3.795 51,452,732 -0.07(-1.93%)
Jun 19, 2012 3.759 3.869 3.743 3.869 53,436,096 +0.14(+3.65%)
Jun 18, 2012 3.691 3.761 3.677 3.733 35,778,492 -0.03(-0.75%)
Jun 15, 2012 3.702 3.761 3.684 3.761 37,783,688 +0.09(+2.52%)
Jun 14, 2012 3.648 3.702 3.617 3.669 47,942,072 +0.02(+0.56%)
Jun 13, 2012 3.625 3.715 3.615 3.648 52,267,896 -0.01(-0.35%)
Jun 12, 2012 3.635 3.674 3.623 3.661 53,716,136 +0.05(+1.28%)
Jun 11, 2012 3.710 3.718 3.607 3.615 33,836,492 -0.02(-0.64%)
Jun 08, 2012 3.671 3.692 3.630 3.638 49,247,676 -0.10(-2.55%)
Jun 07, 2012 3.718 3.810 3.702 3.733 51,473,832 +0.07(+1.89%)
Jun 06, 2012 3.504 3.666 3.489 3.664 63,537,160 +0.12(+3.48%)
Jun 05, 2012 3.579 3.607 3.515 3.540 39,372,240 +0.00(+0.00%)
Jun 04, 2012 3.582 3.630 3.528 3.540 44,137,128 -0.04(-1.15%)
Jun 01, 2012 3.630 3.720 3.579 3.582 63,799,360 -0.14(-3.66%)
May 31, 2012 3.558 3.723 3.548 3.718 94,686,888 +0.16(+4.40%)
May 30, 2012 3.535 3.599 3.535 3.561 66,691,492 -0.11(-2.94%)
May 29, 2012 3.695 3.707 3.615 3.669 53,368,480 +0.00(+0.07%)
May 25, 2012 3.597 3.697 3.564 3.666 68,365,600 +0.12(+3.33%)
May 24, 2012 3.561 3.582 3.474 3.548 48,660,376 -0.02(-0.65%)
May 23, 2012 3.512 3.582 3.373 3.571 75,164,304 +0.03(+0.94%)
May 22, 2012 3.607 3.641 3.502 3.538 66,135,140 -0.07(-1.92%)
May 21, 2012 3.440 3.612 3.438 3.607 75,951,944 +0.17(+4.93%)
May 18, 2012 3.484 3.517 3.404 3.438 64,942,264 +0.00(+0.00%)
May 17, 2012 3.548 3.576 3.414 3.438 62,905,520 -0.13(-3.67%)
May 16, 2012 3.728 3.728 3.543 3.569 58,152,148 -0.07(-1.91%)
May 15, 2012 3.689 3.741 3.633 3.638 52,070,628 -0.02(-0.56%)
May 14, 2012 3.689 3.756 3.630 3.659 47,409,944 -0.13(-3.33%)
May 11, 2012 3.754 3.862 3.736 3.784 70,827,728 +0.02(+0.48%)
May 10, 2012 3.846 3.851 3.744 3.766 73,245,320 +0.01(+0.34%)
May 09, 2012 3.754 3.782 3.705 3.754 78,645,392 -0.10(-2.60%)
May 08, 2012 3.818 3.856 3.764 3.854 79,466,280 +0.00(+0.00%)
May 07, 2012 3.813 3.867 3.782 3.854 74,754,000 +0.04(+1.01%)
May 04, 2012 3.951 3.977 3.777 3.815 151,690,880 -0.10(-2.43%)
May 03, 2012 3.877 3.939 3.823 3.910 96,796,480 -0.01(-0.13%)
May 02, 2012 4.003 4.054 3.896 3.916 101,408,952 -0.12(-2.87%)
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.