Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.100 +0.120 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 5.536 5.603 5.508 5.592 39,860,364 +0.13(+2.40%)
May 23, 2011 5.433 5.520 5.372 5.461 39,315,372 -0.07(-1.30%)
May 20, 2011 5.574 5.604 5.510 5.533 34,193,064 -0.06(-1.01%)
May 19, 2011 5.641 5.667 5.543 5.590 36,045,032 -0.03(-0.50%)
May 18, 2011 5.664 5.728 5.587 5.618 32,046,034 -0.06(-0.99%)
May 17, 2011 5.536 5.691 5.508 5.674 44,424,384 +0.05(+0.91%)
May 16, 2011 5.656 5.774 5.610 5.623 36,230,132 -0.07(-1.26%)
May 13, 2011 5.795 5.823 5.651 5.695 31,277,034 -0.15(-2.63%)
May 12, 2011 5.841 5.893 5.798 5.849 65,761,936 -0.03(-0.48%)
May 11, 2011 5.952 5.952 5.844 5.877 46,308,236 -0.16(-2.59%)
May 10, 2011 5.923 6.039 5.890 6.034 41,508,708 +0.15(+2.57%)
May 09, 2011 5.859 5.890 5.739 5.882 42,450,092 +0.03(+0.48%)
May 06, 2011 5.841 5.887 5.782 5.854 57,014,468 +0.15(+2.70%)
May 05, 2011 5.692 5.785 5.636 5.700 50,706,472 -0.00(-0.04%)
May 04, 2011 5.833 5.841 5.687 5.703 53,038,436 -0.12(-2.11%)
May 03, 2011 5.903 5.918 5.757 5.826 62,760,796 -0.21(-3.49%)
May 02, 2011 6.009 6.039 6.003 6.036 22,659,464 -0.06(-0.97%)
Apr 29, 2011 6.036 6.116 6.005 6.095 37,643,696 +0.07(+1.19%)
Apr 28, 2011 6.124 6.147 5.949 6.023 50,575,548 -0.23(-3.73%)
Apr 27, 2011 6.337 6.344 6.149 6.257 35,909,128 -0.04(-0.69%)
Apr 26, 2011 6.265 6.326 6.234 6.301 27,750,126 +0.05(+0.82%)
Apr 25, 2011 6.236 6.260 6.183 6.249 30,298,980 +0.02(+0.37%)
Apr 21, 2011 6.242 6.275 6.172 6.226 21,963,642 +0.01(+0.12%)
Apr 20, 2011 6.208 6.252 6.162 6.218 37,778,772 +0.09(+1.47%)
Apr 19, 2011 6.041 6.144 6.039 6.129 26,309,590 +0.17(+2.89%)
Apr 18, 2011 5.903 6.008 5.875 5.957 27,398,004 -0.09(-1.44%)
Apr 15, 2011 6.062 6.090 5.993 6.044 23,254,804 +0.01(+0.13%)
Apr 14, 2011 6.059 6.108 5.996 6.036 24,129,860 -0.04(-0.68%)
Apr 13, 2011 6.098 6.116 6.018 6.077 25,789,756 +0.01(+0.21%)
Apr 12, 2011 6.054 6.095 5.995 6.064 29,060,614 -0.06(-1.01%)
Apr 11, 2011 6.213 6.221 6.095 6.126 26,021,064 -0.09(-1.40%)
Apr 08, 2011 6.270 6.275 6.152 6.213 28,493,562 -0.06(-0.98%)
Apr 07, 2011 6.249 6.298 6.211 6.275 42,989,880 +0.09(+1.54%)
Apr 06, 2011 6.236 6.260 6.159 6.180 24,704,888 -0.03(-0.41%)
Apr 05, 2011 6.167 6.252 6.129 6.206 33,617,720 +0.00(+0.04%)
Apr 04, 2011 6.211 6.229 6.139 6.203 31,384,206 -0.02(-0.37%)
Apr 01, 2011 6.280 6.319 6.203 6.226 66,334,488 +0.05(+0.87%)
Mar 31, 2011 6.075 6.190 6.057 6.172 68,454,480 +0.22(+3.66%)
Mar 30, 2011 5.821 5.977 5.796 5.954 42,605,372 +0.17(+3.02%)
Mar 29, 2011 5.774 5.803 5.710 5.780 25,192,170 -0.00(-0.04%)
Mar 28, 2011 5.777 5.846 5.754 5.782 27,568,520 +0.01(+0.18%)
Mar 25, 2011 5.790 5.805 5.744 5.772 28,672,064 -0.04(-0.71%)
Mar 24, 2011 5.795 5.862 5.754 5.813 42,498,500 +0.05(+0.85%)
Mar 23, 2011 5.795 5.818 5.751 5.764 36,703,280 -0.06(-1.06%)
Mar 22, 2011 5.636 5.833 5.628 5.826 54,064,876 +0.21(+3.70%)
Mar 21, 2011 5.618 5.636 5.600 5.618 42,559,872 +0.04(+0.74%)
Mar 18, 2011 5.513 5.603 5.505 5.577 47,395,016 +0.16(+2.94%)
Mar 17, 2011 5.538 5.554 5.387 5.418 34,149,060 -0.05(-0.85%)
Mar 16, 2011 5.638 5.644 5.384 5.464 47,977,916 -0.17(-3.01%)
Mar 15, 2011 5.551 5.649 5.551 5.633 42,970,736 +0.00(+0.00%)
Mar 14, 2011 5.513 5.633 5.492 5.633 27,073,252 +0.11(+1.90%)
Mar 11, 2011 5.420 5.538 5.402 5.528 34,919,192 +0.08(+1.46%)
Mar 10, 2011 5.479 5.541 5.431 5.449 50,402,344 -0.22(-3.89%)
Mar 09, 2011 5.628 5.723 5.605 5.669 38,051,124 +0.02(+0.27%)
Mar 08, 2011 5.685 5.744 5.644 5.654 31,581,266 -0.03(-0.50%)
Mar 07, 2011 5.851 5.854 5.551 5.682 29,595,638 -0.18(-3.11%)
Mar 04, 2011 5.854 5.918 5.774 5.864 37,492,404 +0.01(+0.22%)
Mar 03, 2011 5.713 5.859 5.674 5.851 51,236,376 +0.22(+3.87%)
Mar 02, 2011 5.605 5.690 5.592 5.633 35,045,740 +0.03(+0.50%)
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.