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

6.482 +0.022 (+0.34%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 23, 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 67,180,432 -0.09(-1.59%)
Mar 29, 2012 5.584 5.592 5.475 5.572 50,033,340 -0.09(-1.52%)
Mar 28, 2012 5.775 5.784 5.610 5.658 46,330,172 -0.17(-2.85%)
Mar 27, 2012 5.812 5.912 5.798 5.824 33,265,828 -0.01(-0.10%)
Mar 26, 2012 5.781 5.838 5.761 5.830 30,943,198 +0.09(+1.49%)
Mar 23, 2012 5.738 5.781 5.695 5.744 41,895,856 -0.01(-0.10%)
Mar 22, 2012 5.852 5.855 5.718 5.750 43,405,816 -0.17(-2.85%)
Mar 21, 2012 5.930 5.971 5.870 5.918 33,501,262 -0.03(-0.53%)
Mar 20, 2012 5.975 5.975 5.918 5.950 47,847,300 -0.13(-2.16%)
Mar 19, 2012 6.090 6.158 6.067 6.081 44,582,800 -0.05(-0.84%)
Mar 16, 2012 6.113 6.173 6.110 6.133 46,130,872 +0.02(+0.37%)
Mar 15, 2012 6.038 6.121 6.001 6.110 33,618,996 +0.05(+0.80%)
Mar 14, 2012 6.044 6.084 6.001 6.061 38,799,972 -0.03(-0.42%)
Mar 13, 2012 5.987 6.118 5.987 6.087 58,110,516 +0.12(+2.01%)
Mar 12, 2012 6.041 6.058 5.921 5.967 48,449,440 -0.17(-2.70%)
Mar 09, 2012 6.118 6.215 6.075 6.133 96,133,752 -0.01(-0.23%)
Mar 08, 2012 5.972 6.155 5.972 6.147 83,070,264 +0.25(+4.27%)
Mar 07, 2012 5.832 5.918 5.807 5.895 33,016,696 +0.07(+1.28%)
Mar 06, 2012 5.941 5.950 5.778 5.821 51,328,028 -0.25(-4.14%)
Mar 05, 2012 6.158 6.178 6.044 6.072 28,582,502 -0.12(-1.98%)
Mar 02, 2012 6.167 6.287 6.164 6.195 29,391,130 -0.01(-0.09%)
Mar 01, 2012 6.072 6.235 6.061 6.201 35,930,872 +0.19(+3.09%)
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%)
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.