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

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.764 6.893 6.744 6.873 61,478,440 +0.24(+3.66%)
Mar 30, 2011 6.481 6.655 6.454 6.630 38,263,556 +0.19(+3.02%)
Mar 29, 2011 6.430 6.461 6.358 6.435 22,624,892 -0.00(-0.04%)
Mar 28, 2011 6.433 6.510 6.407 6.438 24,759,074 +0.01(+0.18%)
Mar 25, 2011 6.447 6.464 6.395 6.427 25,750,158 -0.05(-0.71%)
Mar 24, 2011 6.453 6.527 6.407 6.473 38,167,572 +0.05(+0.85%)
Mar 23, 2011 6.453 6.478 6.404 6.418 32,962,932 -0.07(-1.06%)
Mar 22, 2011 6.275 6.495 6.267 6.487 48,555,244 +0.23(+3.70%)
Mar 21, 2011 6.255 6.275 6.235 6.255 38,222,692 +0.05(+0.74%)
Mar 18, 2011 6.138 6.238 6.130 6.210 42,565,096 +0.18(+2.94%)
Mar 17, 2011 6.167 6.184 5.998 6.032 30,669,004 -0.05(-0.85%)
Mar 16, 2011 6.278 6.284 5.995 6.084 43,088,592 -0.19(-3.01%)
Mar 15, 2011 6.181 6.290 6.181 6.273 38,591,684 +0.00(+0.00%)
Mar 14, 2011 6.138 6.273 6.115 6.273 24,314,278 +0.12(+1.90%)
Mar 11, 2011 6.035 6.167 6.015 6.155 31,360,654 +0.09(+1.46%)
Mar 10, 2011 6.101 6.170 6.047 6.067 45,265,952 -0.25(-3.89%)
Mar 09, 2011 6.267 6.373 6.241 6.313 34,173,420 +0.02(+0.27%)
Mar 08, 2011 6.330 6.395 6.284 6.295 28,362,888 -0.03(-0.50%)
Mar 07, 2011 6.515 6.518 6.181 6.327 26,579,612 -0.20(-3.11%)
Mar 04, 2011 6.518 6.590 6.430 6.530 33,671,636 +0.01(+0.22%)
Mar 03, 2011 6.361 6.524 6.318 6.515 46,014,992 +0.24(+3.87%)
Mar 02, 2011 6.241 6.335 6.227 6.273 31,474,306 +0.03(+0.50%)
Mar 01, 2011 6.390 6.401 6.230 6.241 37,011,852 -0.11(-1.71%)
Feb 28, 2011 6.310 6.415 6.301 6.350 39,782,280 +0.05(+0.77%)
Feb 25, 2011 6.324 6.324 6.170 6.301 46,913,588 +0.01(+0.14%)
Feb 24, 2011 6.395 6.441 6.207 6.293 74,924,264 -0.05(-0.86%)
Feb 23, 2011 6.258 6.355 6.204 6.347 35,835,928 +0.08(+1.23%)
Feb 22, 2011 6.461 6.495 6.235 6.270 60,528,056 -0.36(-5.39%)
Feb 18, 2011 6.555 6.653 6.541 6.627 30,118,644 +0.02(+0.26%)
Feb 17, 2011 6.533 6.664 6.501 6.610 29,181,342 +0.08(+1.27%)
Feb 16, 2011 6.490 6.541 6.450 6.527 36,020,504 +0.12(+1.87%)
Feb 15, 2011 6.267 6.435 6.264 6.407 51,615,644 +0.12(+1.91%)
Feb 14, 2011 6.224 6.341 6.193 6.287 25,717,918 +0.03(+0.41%)
Feb 11, 2011 6.038 6.273 5.981 6.261 49,728,912 +0.23(+3.79%)
Feb 10, 2011 6.067 6.087 5.984 6.032 62,297,932 -0.03(-0.52%)
Feb 09, 2011 6.121 6.147 6.041 6.064 41,024,856 -0.15(-2.44%)
Feb 08, 2011 6.210 6.253 6.124 6.215 47,211,004 +0.22(+3.67%)
Feb 07, 2011 5.930 6.024 5.915 5.995 24,898,908 +0.05(+0.82%)
Feb 04, 2011 6.004 6.027 5.890 5.947 40,999,660 -0.13(-2.16%)
Feb 03, 2011 6.190 6.198 6.075 6.078 41,895,268 -0.12(-1.94%)
Feb 02, 2011 6.341 6.353 6.175 6.198 29,176,326 -0.11(-1.72%)
Feb 01, 2011 6.213 6.330 6.207 6.307 45,195,776 +0.16(+2.65%)
Jan 31, 2011 6.235 6.290 6.118 6.144 49,872,780 -0.08(-1.24%)
Jan 28, 2011 6.321 6.324 6.058 6.221 68,373,888 -0.09(-1.45%)
Jan 27, 2011 6.413 6.413 6.175 6.313 58,680,508 -0.07(-1.07%)
Jan 26, 2011 6.470 6.481 6.378 6.381 26,834,706 -0.04(-0.67%)
Jan 25, 2011 6.461 6.487 6.364 6.424 17,030,432 -0.07(-1.06%)
Jan 24, 2011 6.430 6.493 6.384 6.493 21,140,358 +0.10(+1.61%)
Jan 21, 2011 6.450 6.488 6.375 6.390 43,308,852 +0.02(+0.36%)
Jan 20, 2011 6.530 6.533 6.358 6.367 71,175,592 -0.23(-3.47%)
Jan 19, 2011 6.661 6.673 6.581 6.595 40,455,032 -0.11(-1.62%)
Jan 18, 2011 6.730 6.738 6.650 6.704 32,421,444 -0.10(-1.47%)
Jan 14, 2011 6.813 6.847 6.743 6.804 27,372,606 -0.04(-0.63%)
Jan 13, 2011 6.933 6.981 6.818 6.847 27,140,458 -0.09(-1.24%)
Jan 12, 2011 6.835 6.953 6.793 6.933 28,131,832 +0.16(+2.32%)
Jan 11, 2011 6.730 6.784 6.701 6.775 28,831,148 +0.11(+1.72%)
Jan 10, 2011 6.555 6.678 6.467 6.661 36,828,044 +0.06(+0.91%)
Jan 07, 2011 6.813 6.827 6.584 6.601 41,847,664 -0.17(-2.57%)
Jan 06, 2011 6.904 6.938 6.775 6.775 26,019,098 -0.21(-2.95%)
Jan 05, 2011 6.958 7.078 6.933 6.981 29,434,284 +0.01(+0.16%)
Jan 04, 2011 7.010 7.030 6.878 6.970 25,264,178 -0.04(-0.57%)
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.