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

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.618 5.621 5.432 5.484 67,180,944 -0.09(-1.59%)
Mar 29, 2012 5.584 5.592 5.475 5.572 50,033,720 -0.09(-1.52%)
Mar 28, 2012 5.775 5.784 5.610 5.658 46,330,528 -0.17(-2.85%)
Mar 27, 2012 5.812 5.912 5.798 5.824 33,266,080 -0.01(-0.10%)
Mar 26, 2012 5.781 5.838 5.761 5.830 30,943,434 +0.09(+1.49%)
Mar 23, 2012 5.738 5.781 5.695 5.744 41,896,176 -0.01(-0.10%)
Mar 22, 2012 5.852 5.855 5.718 5.750 43,406,148 -0.17(-2.85%)
Mar 21, 2012 5.930 5.971 5.870 5.918 33,501,518 -0.03(-0.53%)
Mar 20, 2012 5.975 5.975 5.918 5.950 47,847,668 -0.13(-2.16%)
Mar 19, 2012 6.090 6.158 6.067 6.081 44,583,140 -0.05(-0.84%)
Mar 16, 2012 6.112 6.172 6.110 6.132 46,131,220 +0.02(+0.37%)
Mar 15, 2012 6.038 6.121 6.001 6.110 33,619,252 +0.05(+0.80%)
Mar 14, 2012 6.044 6.084 6.001 6.061 38,800,268 -0.03(-0.42%)
Mar 13, 2012 5.987 6.118 5.987 6.087 58,110,960 +0.12(+2.01%)
Mar 12, 2012 6.041 6.058 5.921 5.967 48,449,808 -0.17(-2.70%)
Mar 09, 2012 6.118 6.215 6.075 6.132 96,134,488 -0.01(-0.23%)
Mar 08, 2012 5.972 6.155 5.972 6.147 83,070,896 +0.25(+4.27%)
Mar 07, 2012 5.832 5.918 5.807 5.895 33,016,948 +0.07(+1.28%)
Mar 06, 2012 5.941 5.950 5.778 5.821 51,328,416 -0.25(-4.14%)
Mar 05, 2012 6.158 6.178 6.044 6.072 28,582,720 -0.12(-1.98%)
Mar 02, 2012 6.167 6.287 6.164 6.195 29,391,352 -0.01(-0.09%)
Mar 01, 2012 6.072 6.235 6.061 6.201 35,931,144 +0.19(+3.09%)
Feb 29, 2012 6.138 6.202 6.015 6.015 51,379,148 -0.12(-1.96%)
Feb 28, 2012 6.027 6.146 6.018 6.135 38,249,108 +0.18(+3.02%)
Feb 27, 2012 5.958 5.992 5.911 5.955 24,846,110 -0.08(-1.33%)
Feb 24, 2012 6.038 6.092 5.964 6.035 21,369,808 +0.01(+0.19%)
Feb 23, 2012 6.032 6.061 5.972 6.024 23,983,650 -0.03(-0.52%)
Feb 22, 2012 6.224 6.224 6.030 6.055 32,310,950 -0.08(-1.30%)
Feb 21, 2012 6.187 6.187 6.095 6.135 15,136,689 +0.02(+0.33%)
Feb 17, 2012 6.058 6.127 6.030 6.115 24,130,794 +0.04(+0.71%)
Feb 16, 2012 5.921 6.080 5.894 6.072 32,331,578 +0.07(+1.24%)
Feb 15, 2012 6.167 6.180 5.981 5.998 48,260,924 -0.14(-2.33%)
Feb 14, 2012 6.144 6.178 6.090 6.141 27,380,236 -0.08(-1.24%)
Feb 13, 2012 6.130 6.244 6.112 6.218 33,249,368 +0.16(+2.59%)
Feb 10, 2012 6.032 6.088 6.004 6.061 21,304,200 -0.05(-0.89%)
Feb 09, 2012 6.130 6.150 6.087 6.115 40,918,824 -0.04(-0.65%)
Feb 08, 2012 6.132 6.175 6.100 6.155 47,316,624 +0.12(+1.94%)
Feb 07, 2012 5.995 6.047 5.852 6.038 42,439,916 +0.07(+1.15%)
Feb 06, 2012 5.910 5.970 5.898 5.970 27,799,022 +0.01(+0.24%)
Feb 03, 2012 5.964 5.987 5.875 5.955 29,416,580 +0.03(+0.53%)
Feb 02, 2012 5.878 5.947 5.827 5.924 32,057,002 +0.06(+1.07%)
Feb 01, 2012 5.727 5.901 5.721 5.861 64,465,216 +0.16(+2.76%)
Jan 31, 2012 5.750 5.790 5.678 5.704 52,432,272 -0.10(-1.72%)
Jan 30, 2012 5.730 5.818 5.678 5.804 34,499,196 -0.14(-2.40%)
Jan 27, 2012 5.938 6.001 5.847 5.947 53,153,156 +0.01(+0.14%)
Jan 26, 2012 5.964 6.030 5.892 5.938 43,018,404 -0.02(-0.38%)
Jan 25, 2012 5.775 6.007 5.758 5.961 41,578,632 +0.15(+2.61%)
Jan 24, 2012 5.804 5.834 5.767 5.810 50,905,312 -0.13(-2.26%)
Jan 23, 2012 5.927 5.978 5.884 5.944 33,871,816 -0.09(-1.42%)
Jan 20, 2012 5.992 6.032 5.932 6.030 28,774,754 +0.03(+0.52%)
Jan 19, 2012 5.918 5.998 5.918 5.998 47,274,876 +0.05(+0.77%)
Jan 18, 2012 5.764 5.961 5.758 5.952 41,949,376 +0.20(+3.48%)
Jan 17, 2012 5.758 5.790 5.730 5.752 50,507,672 +0.09(+1.51%)
Jan 13, 2012 5.610 5.695 5.584 5.667 50,466,756 -0.05(-0.85%)
Jan 12, 2012 5.701 5.732 5.647 5.715 27,912,816 +0.05(+0.86%)
Jan 11, 2012 5.590 5.678 5.587 5.667 19,568,372 +0.04(+0.71%)
Jan 10, 2012 5.592 5.678 5.590 5.627 43,947,592 +0.13(+2.39%)
Jan 09, 2012 5.438 5.495 5.384 5.495 35,744,296 +0.12(+2.29%)
Jan 06, 2012 5.412 5.412 5.327 5.372 14,519,786 -0.01(-0.11%)
Jan 05, 2012 5.375 5.421 5.289 5.378 20,505,132 -0.05(-0.90%)
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.