ITUB4.SA: Itaú Unibanco Holding S.A. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.6138

CLOSE 2.6123

Low

LOW 2.04

High

HIGH 2.98

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	2.7	2.7	2.7	2.7
01/02/2001	2.56	2.63	2.56	2.62
01/03/2001	2.62	2.78	2.6	2.72
01/04/2001	2.73	2.78	2.73	2.76
01/05/2001	2.69	2.85	2.69	2.78
01/08/2001	2.75	2.78	2.72	2.72
01/09/2001	2.75	2.81	2.72	2.73
01/10/2001	2.73	2.76	2.72	2.75
01/11/2001	2.78	2.78	2.7	2.76
01/12/2001	2.76	2.76	2.69	2.72
01/15/2001	2.69	2.75	2.69	2.75
01/16/2001	2.75	2.78	2.73	2.76
01/17/2001	2.76	2.81	2.74	2.78
01/18/2001	2.78	2.88	2.78	2.88
01/19/2001	2.88	2.98	2.86	2.94
01/22/2001	2.94	2.94	2.82	2.84
01/23/2001	2.84	2.86	2.81	2.81
01/24/2001	2.85	2.85	2.73	2.73
01/25/2001	2.73	2.73	2.73	2.73
01/26/2001	2.73	2.84	2.73	2.81
01/29/2001	2.82	2.82	2.75	2.76
01/30/2001	2.79	2.79	2.72	2.72
01/31/2001	2.73	2.74	2.69	2.73
02/01/2001	2.76	2.76	2.66	2.67
02/02/2001	2.67	2.69	2.64	2.69
02/05/2001	2.67	2.67	2.62	2.62
02/06/2001	2.65	2.65	2.63	2.65
02/07/2001	2.65	2.65	2.59	2.6
02/08/2001	2.63	2.71	2.63	2.67
02/09/2001	2.69	2.69	2.63	2.63
02/12/2001	2.63	2.65	2.63	2.64
02/13/2001	2.66	2.67	2.66	2.67
02/14/2001	2.66	2.75	2.63	2.71
02/15/2001	2.72	2.73	2.71	2.71
02/16/2001	2.72	2.72	2.54	2.57
02/19/2001	2.63	2.63	2.56	2.56
02/20/2001	2.56	2.59	2.44	2.51
02/21/2001	2.56	2.6	2.47	2.48
02/22/2001	2.5	2.55	2.5	2.55
02/23/2001	2.56	2.7	2.54	2.6
02/26/2001	2.6	2.6	2.6	2.6
02/27/2001	2.6	2.6	2.6	2.6
02/28/2001	2.59	2.59	2.49	2.49
03/01/2001	2.51	2.6	2.51	2.56
03/02/2001	2.6	2.65	2.54	2.65
03/05/2001	2.63	2.67	2.59	2.62
03/06/2001	2.63	2.72	2.62	2.66
03/07/2001	2.67	2.7	2.65	2.68
03/08/2001	2.69	2.73	2.65	2.69
03/09/2001	2.63	2.65	2.62	2.63
03/12/2001	2.51	2.65	2.51	2.51
03/13/2001	2.47	2.56	2.45	2.47
03/14/2001	2.47	2.56	2.45	2.47
03/15/2001	2.35	2.46	2.35	2.35
03/16/2001	2.36	2.4	2.34	2.34
03/19/2001	2.35	2.36	2.25	2.31
03/20/2001	2.34	2.46	2.34	2.41
03/21/2001	2.47	2.48	2.41	2.46
03/22/2001	2.32	2.41	2.28	2.32
03/23/2001	2.43	2.43	2.32	2.43
03/26/2001	2.52	2.53	2.48	2.52
03/27/2001	2.53	2.56	2.52	2.54
03/28/2001	2.51	2.54	2.51	2.51
03/29/2001	2.59	2.6	2.49	2.51
03/30/2001	2.46	2.51	2.39	2.46
04/02/2001	2.33	2.45	2.33	2.33
04/03/2001	2.28	2.34	2.22	2.28
04/04/2001	2.4	2.4	2.31	2.4
04/05/2001	2.53	2.53	2.4	2.53
04/06/2001	2.42	2.53	2.42	2.42
04/09/2001	2.38	2.46	2.34	2.38
04/10/2001	2.48	2.55	2.41	2.48
04/11/2001	2.47	2.5	2.46	2.47
04/12/2001	2.56	2.57	2.47	2.56
04/13/2001	2.56	2.56	2.56	2.56
04/16/2001	2.5	2.54	2.48	2.5
04/17/2001	2.46	2.51	2.44	2.46
04/18/2001	2.49	2.54	2.46	2.49
04/19/2001	2.41	2.48	2.41	2.41
04/20/2001	2.28	2.45	2.22	2.28
04/23/2001	2.32	2.32	2.24	2.28
04/24/2001	2.3	2.36	2.27	2.35
04/25/2001	2.29	2.34	2.29	2.33
04/26/2001	2.4	2.43	2.38	2.41
04/27/2001	2.41	2.57	2.41	2.54
04/30/2001	2.57	2.6	2.57	2.59
05/01/2001	2.59	2.59	2.59	2.59
05/02/2001	2.59	2.59	2.59	2.59
05/03/2001	2.59	2.66	2.54	2.66
05/04/2001	2.64	2.73	2.62	2.69
05/07/2001	2.69	2.7	2.67	2.67
05/08/2001	2.67	2.69	2.59	2.59
05/09/2001	2.59	2.59	2.59	2.59
05/10/2001	2.65	2.67	2.65	2.65
05/11/2001	2.63	2.63	2.55	2.57
05/14/2001	2.55	2.55	2.48	2.51
05/15/2001	2.51	2.59	2.5	2.54
05/16/2001	2.56	2.75	2.56	2.75
05/17/2001	2.75	2.86	2.73	2.82
05/18/2001	2.82	2.82	2.67	2.67
05/21/2001	2.69	2.7	2.65	2.66
05/22/2001	2.66	2.67	2.65	2.65
05/23/2001	2.67	2.85	2.65	2.78
05/24/2001	2.78	2.8	2.7	2.75
05/25/2001	2.72	2.81	2.72	2.78
05/28/2001	2.78	2.81	2.73	2.75
05/29/2001	2.75	2.86	2.75	2.84
05/30/2001	2.84	2.84	2.84	2.84
05/31/2001	2.84	2.85	2.79	2.79
06/01/2001	2.79	2.79	2.73	2.78
06/04/2001	2.78	2.85	2.78	2.84
06/05/2001	2.84	2.89	2.84	2.85
06/06/2001	2.85	2.92	2.85	2.92
06/07/2001	2.92	2.96	2.89	2.92
06/08/2001	2.92	2.93	2.81	2.81
06/11/2001	2.79	2.84	2.78	2.78
06/12/2001	2.84	2.85	2.77	2.79
06/13/2001	2.85	2.9	2.83	2.84
06/14/2001	2.84	2.84	2.84	2.84
06/15/2001	2.85	2.85	2.78	2.78
06/18/2001	2.76	2.78	2.7	2.73
06/19/2001	2.74	2.75	2.61	2.65
06/20/2001	2.65	2.73	2.65	2.73
06/21/2001	2.68	2.87	2.68	2.83
06/22/2001	2.88	2.89	2.84	2.87
06/25/2001	2.87	2.92	2.86	2.92
06/26/2001	2.86	2.92	2.79	2.81
06/27/2001	2.78	2.82	2.76	2.77
06/28/2001	2.79	2.88	2.78	2.84
06/29/2001	2.86	2.95	2.85	2.95
07/02/2001	2.91	2.96	2.88	2.92
07/03/2001	2.82	2.95	2.8	2.81
07/04/2001	2.81	2.81	2.81	2.81
07/05/2001	2.78	2.79	2.65	2.65
07/06/2001	2.66	2.7	2.65	2.67
07/09/2001	2.67	2.67	2.67	2.67
07/10/2001	2.67	2.7	2.61	2.61
07/11/2001	2.62	2.65	2.51	2.65
07/12/2001	2.65	2.82	2.6	2.79
07/13/2001	2.81	2.86	2.75	2.81
07/16/2001	2.81	2.81	2.73	2.73
07/17/2001	2.78	2.78	2.73	2.75
07/18/2001	2.81	2.81	2.7	2.7
07/19/2001	2.7	2.75	2.69	2.75
07/20/2001	2.75	2.81	2.75	2.79
07/23/2001	2.79	2.81	2.76	2.76
07/24/2001	2.78	2.78	2.73	2.75
07/25/2001	2.78	2.78	2.65	2.76
07/26/2001	2.73	2.73	2.67	2.7
07/27/2001	2.7	2.78	2.67	2.78
07/30/2001	2.78	2.82	2.78	2.8
07/31/2001	2.81	2.86	2.81	2.85
08/01/2001	2.84	2.86	2.76	2.8
08/02/2001	2.8	2.8	2.69	2.7
08/03/2001	2.7	2.74	2.69	2.71
08/06/2001	2.73	2.84	2.73	2.84
08/07/2001	2.82	2.87	2.81	2.85
08/08/2001	2.85	2.88	2.85	2.88
08/09/2001	2.86	2.91	2.84	2.89
08/10/2001	2.84	2.89	2.83	2.85
08/13/2001	2.79	2.85	2.76	2.78
08/14/2001	2.81	2.82	2.77	2.79
08/15/2001	2.8	2.83	2.76	2.78
08/16/2001	2.76	2.79	2.75	2.77
08/17/2001	2.69	2.75	2.66	2.66
08/20/2001	2.63	2.66	2.6	2.62
08/21/2001	2.65	2.67	2.61	2.63
08/22/2001	2.66	2.67	2.63	2.65
08/23/2001	2.65	2.67	2.62	2.62
08/24/2001	2.62	2.65	2.59	2.62
08/27/2001	2.6	2.65	2.6	2.62
08/28/2001	2.63	2.65	2.61	2.62
08/29/2001	2.66	2.66	2.62	2.65
08/30/2001	2.61	2.65	2.58	2.59
08/31/2001	2.6	2.6	2.56	2.57
09/03/2001	2.55	2.57	2.51	2.51
09/04/2001	2.54	2.56	2.52	2.53
09/05/2001	2.56	2.57	2.5	2.53
09/06/2001	2.53	2.53	2.5	2.5
09/07/2001	2.5	2.5	2.5	2.5
09/10/2001	2.46	2.48	2.44	2.44
09/11/2001	2.34	2.46	2.27	2.27
09/12/2001	2.27	2.41	2.27	2.35
09/13/2001	2.32	2.37	2.2	2.2
09/14/2001	2.18	2.22	2.04	2.12
09/17/2001	2.18	2.27	2.12	2.24
09/18/2001	2.24	2.41	2.22	2.35
09/19/2001	2.41	2.47	2.4	2.44
09/20/2001	2.4	2.44	2.32	2.34
09/21/2001	2.24	2.31	2.21	2.29
09/24/2001	2.29	2.29	2.29	2.29
09/25/2001	2.41	2.41	2.34	2.38
09/26/2001	2.39	2.4	2.31	2.36
09/27/2001	2.39	2.4	2.31	2.36
09/28/2001	2.43	2.48	2.41	2.48
10/01/2001	2.46	2.48	2.4	2.4
10/02/2001	2.4	2.4	2.32	2.32
10/03/2001	2.33	2.34	2.28	2.3
10/04/2001	2.32	2.34	2.3	2.32
10/05/2001	2.32	2.32	2.27	2.29
10/08/2001	2.29	2.34	2.24	2.31
10/09/2001	2.32	2.32	2.27	2.32
10/10/2001	2.3	2.32	2.3	2.31
10/11/2001	2.37	2.44	2.34	2.43
10/12/2001	2.43	2.43	2.43	2.43
10/15/2001	2.43	2.5	2.41	2.45
10/16/2001	2.47	2.51	2.45	2.5
10/17/2001	2.51	2.51	2.47	2.51
10/18/2001	2.47	2.53	2.47	2.51
10/19/2001	2.49	2.53	2.47	2.51
10/22/2001	2.52	2.6	2.51	2.57
10/23/2001	2.62	2.64	2.57	2.62
10/24/2001	2.59	2.62	2.56	2.58
10/25/2001	2.6	2.62	2.52	2.58
10/26/2001	2.62	2.67	2.6	2.61
10/29/2001	2.48	2.6	2.48	2.49
10/30/2001	2.46	2.53	2.41	2.44
10/31/2001	2.51	2.53	2.47	2.51
11/01/2001	2.48	2.56	2.48	2.54
11/02/2001	2.54	2.54	2.54	2.54
11/05/2001	2.61	2.63	2.54	2.6
11/06/2001	2.66	2.72	2.61	2.71
11/07/2001	2.67	2.75	2.66	2.67
11/08/2001	2.69	2.72	2.57	2.6
11/09/2001	2.6	2.67	2.58	2.67
11/12/2001	2.66	2.67	2.62	2.62
11/13/2001	2.67	2.7	2.65	2.66
11/14/2001	2.7	2.7	2.65	2.68
11/15/2001	2.68	2.68	2.68	2.68
11/16/2001	2.66	2.7	2.65	2.7
11/19/2001	2.7	2.73	2.69	2.72
11/20/2001	2.72	2.73	2.69	2.69
11/21/2001	2.68	2.72	2.67	2.7
11/22/2001	2.73	2.74	2.7	2.73
11/23/2001	2.73	2.77	2.73	2.75
11/26/2001	2.76	2.77	2.73	2.76
11/27/2001	2.74	2.76	2.72	2.75
11/28/2001	2.73	2.73	2.63	2.64
11/29/2001	2.65	2.67	2.48	2.55
11/30/2001	2.53	2.62	2.53	2.57
12/03/2001	2.57	2.63	2.54	2.63
12/04/2001	2.69	2.69	2.54	2.54
12/05/2001	2.6	2.6	2.55	2.59
12/06/2001	2.56	2.59	2.52	2.59
12/07/2001	2.59	2.62	2.57	2.59
12/10/2001	2.57	2.59	2.52	2.53
12/11/2001	2.56	2.59	2.56	2.58
12/12/2001	2.57	2.6	2.56	2.57
12/13/2001	2.56	2.57	2.55	2.55
12/14/2001	2.54	2.56	2.53	2.55
12/17/2001	2.56	2.56	2.53	2.54
12/18/2001	2.56	2.58	2.55	2.58
12/19/2001	2.57	2.61	2.54	2.54
12/20/2001	2.53	2.54	2.48	2.52
12/21/2001	2.53	2.54	2.46	2.51
12/24/2001	2.51	2.51	2.51	2.51
12/25/2001	2.51	2.51	2.51	2.51
12/26/2001	2.5	2.53	2.43	2.49
12/27/2001	2.56	2.61	2.51	2.57
12/28/2001	2.58	2.59	2.56	2.57
12/31/2001	2.57	2.57	2.57	2.57

Menu

Create your free account now!

ITUB4.SA: Itaú Unibanco Holding S.A. Historical Data

2001 Historical Chart

Average

Low

High