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 (%)
Jun 30, 2011 6.044 6.070 6.003 6.044 37,578,020 +0.03(+0.56%)
Jun 29, 2011 5.928 6.029 5.910 6.011 55,738,924 +0.12(+2.09%)
Jun 28, 2011 5.697 5.921 5.685 5.887 55,216,408 +0.20(+3.43%)
Jun 27, 2011 5.646 5.710 5.610 5.692 34,700,008 +0.05(+0.82%)
Jun 24, 2011 5.700 5.709 5.618 5.646 32,832,402 -0.03(-0.50%)
Jun 23, 2011 5.623 5.687 5.587 5.674 48,305,704 -0.06(-1.07%)
Jun 22, 2011 5.667 5.823 5.659 5.736 61,033,896 +0.06(+0.99%)
Jun 21, 2011 5.703 5.731 5.669 5.680 32,281,522 -0.02(-0.40%)
Jun 20, 2011 5.710 5.715 5.691 5.703 32,973,486 +0.05(+0.86%)
Jun 17, 2011 5.692 5.718 5.613 5.654 40,076,696 -0.02(-0.32%)
Jun 16, 2011 5.723 5.757 5.595 5.672 39,973,896 -0.12(-2.04%)
Jun 15, 2011 5.680 5.805 5.672 5.790 85,925,112 +0.05(+0.85%)
Jun 14, 2011 5.703 5.767 5.690 5.741 27,666,508 +0.06(+1.08%)
Jun 13, 2011 5.656 5.733 5.641 5.680 32,672,130 +0.03(+0.50%)
Jun 10, 2011 5.669 5.680 5.600 5.651 36,178,940 -0.06(-1.03%)
Jun 09, 2011 5.754 5.764 5.664 5.710 40,838,044 -0.05(-0.80%)
Jun 08, 2011 5.790 5.816 5.721 5.757 36,520,016 -0.03(-0.53%)
Jun 07, 2011 5.803 5.864 5.787 5.787 42,780,712 +0.06(+1.12%)
Jun 06, 2011 5.805 5.833 5.687 5.723 38,323,776 -0.15(-2.49%)
Jun 03, 2011 5.774 5.954 5.762 5.869 63,198,548 +0.28(+4.96%)
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%)
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.