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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 5.918 5.918 5.704 5.812 51,184,644 -0.01(-0.15%)
Jul 29, 2011 5.695 5.832 5.635 5.821 46,707,732 +0.08(+1.44%)
Jul 28, 2011 5.730 5.824 5.692 5.738 36,275,796 +0.01(+0.15%)
Jul 27, 2011 5.835 5.838 5.698 5.730 81,495,776 -0.19(-3.28%)
Jul 26, 2011 5.952 5.990 5.897 5.924 36,904,572 -0.10(-1.66%)
Jul 25, 2011 5.995 6.064 5.958 6.024 41,967,968 -0.07(-1.22%)
Jul 22, 2011 6.124 6.138 6.084 6.098 53,474,504 -0.01(-0.09%)
Jul 21, 2011 6.041 6.169 6.041 6.104 67,556,632 +0.12(+2.05%)
Jul 20, 2011 5.970 6.032 5.904 5.981 59,850,436 +0.08(+1.31%)
Jul 19, 2011 5.812 5.938 5.810 5.904 53,237,552 +0.16(+2.79%)
Jul 18, 2011 5.712 5.781 5.658 5.744 58,962,380 -0.10(-1.76%)
Jul 15, 2011 5.895 5.912 5.787 5.847 63,628,536 +0.09(+1.49%)
Jul 14, 2011 5.984 5.992 5.707 5.761 95,727,952 -0.21(-3.49%)
Jul 13, 2011 6.015 6.138 5.935 5.970 77,929,536 +0.01(+0.24%)
Jul 12, 2011 6.155 6.158 5.944 5.955 91,749,000 -0.13(-2.16%)
Jul 11, 2011 6.284 6.293 6.072 6.087 69,828,544 -0.36(-5.59%)
Jul 08, 2011 6.484 6.521 6.400 6.447 38,611,100 -0.13(-1.91%)
Jul 07, 2011 6.724 6.753 6.564 6.573 45,163,204 -0.11(-1.63%)
Jul 06, 2011 6.707 6.776 6.644 6.681 28,302,534 -0.08(-1.23%)
Jul 05, 2011 6.795 6.795 6.721 6.764 27,275,376 -0.01(-0.13%)
Jul 01, 2011 6.670 6.815 6.644 6.773 29,972,054 +0.04(+0.64%)
Jun 30, 2011 6.730 6.758 6.684 6.730 33,748,528 +0.04(+0.56%)
Jun 29, 2011 6.601 6.713 6.581 6.693 50,058,692 +0.14(+2.09%)
Jun 28, 2011 6.344 6.593 6.330 6.555 49,589,428 +0.22(+3.43%)
Jun 27, 2011 6.287 6.358 6.247 6.338 31,163,806 +0.05(+0.82%)
Jun 24, 2011 6.347 6.357 6.255 6.287 29,486,526 -0.03(-0.50%)
Jun 23, 2011 6.261 6.333 6.221 6.318 43,382,980 -0.07(-1.07%)
Jun 22, 2011 6.310 6.484 6.301 6.387 54,814,068 +0.06(+0.99%)
Jun 21, 2011 6.350 6.381 6.313 6.324 28,991,784 -0.03(-0.41%)
Jun 20, 2011 6.358 6.364 6.337 6.350 29,613,232 +0.05(+0.86%)
Jun 17, 2011 6.338 6.367 6.250 6.295 35,992,568 -0.02(-0.32%)
Jun 16, 2011 6.373 6.410 6.230 6.315 35,900,244 -0.13(-2.04%)
Jun 15, 2011 6.324 6.464 6.315 6.447 77,168,680 +0.05(+0.85%)
Jun 14, 2011 6.350 6.421 6.335 6.393 24,847,076 +0.07(+1.08%)
Jun 13, 2011 6.298 6.384 6.281 6.324 29,342,586 +0.03(+0.50%)
Jun 10, 2011 6.313 6.324 6.235 6.293 32,492,024 -0.07(-1.03%)
Jun 09, 2011 6.407 6.418 6.307 6.358 36,676,332 -0.05(-0.80%)
Jun 08, 2011 6.447 6.475 6.370 6.410 32,798,342 -0.03(-0.53%)
Jun 07, 2011 6.461 6.530 6.444 6.444 38,421,028 +0.07(+1.12%)
Jun 06, 2011 6.464 6.495 6.333 6.373 34,418,284 -0.16(-2.49%)
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.