ITAU UNIBANCO HOLDING $16.00
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/24/2013
|
16.05
|
16.06
|
15.79
|
16.00
|
84479
|
|
5/23/2013
|
16.00
|
16.10
|
15.83
|
16.00
|
93845
|
|
5/22/2013
|
16.10
|
16.43
|
16.06
|
16.08
|
117681
|
|
5/21/2013
|
15.95
|
16.03
|
15.72
|
16.02
|
59902
|
|
5/20/2013
|
15.86
|
15.92
|
15.65
|
15.85
|
72541
|
|
5/17/2013
|
15.57
|
15.70
|
15.56
|
15.65
|
56051
|
|
5/16/2013
|
15.70
|
15.79
|
15.55
|
15.59
|
74234
|
|
5/15/2013
|
15.54
|
15.90
|
15.53
|
15.75
|
97958
|
|
5/14/2013
|
15.42
|
15.67
|
15.31
|
15.50
|
69866
|
|
5/13/2013
|
15.61
|
15.61
|
15.38
|
15.49
|
37739
|
|
5/10/2013
|
15.78
|
15.82
|
15.50
|
15.56
|
56683
|
|
5/9/2013
|
15.95
|
16.12
|
15.56
|
15.69
|
88252
|
|
5/8/2013
|
15.89
|
16.08
|
15.85
|
15.94
|
111100
|
|
5/7/2013
|
15.24
|
15.73
|
15.24
|
15.68
|
78023
|
|
5/6/2013
|
15.25
|
15.26
|
15.02
|
15.12
|
47615
|
|
5/3/2013
|
15.22
|
15.49
|
15.20
|
15.25
|
85061
|
|
5/2/2013
|
15.40
|
15.45
|
15.00
|
15.00
|
79658
|
|
5/1/2013
|
15.20
|
15.35
|
14.98
|
15.18
|
51733
|
|
4/30/2013
|
14.81
|
15.32
|
14.61
|
15.30
|
140975
|
|
4/29/2013
|
14.96
|
15.12
|
14.77
|
15.02
|
63110
|
|
4/26/2013
|
15.36
|
15.46
|
14.76
|
14.83
|
80836
|
|
4/25/2013
|
15.19
|
15.48
|
15.10
|
15.48
|
77959
|
|
4/24/2013
|
15.12
|
15.33
|
15.09
|
15.26
|
68243
|
|
4/23/2013
|
15.03
|
15.25
|
14.88
|
15.09
|
77503
|
|
4/22/2013
|
15.01
|
15.13
|
14.79
|
14.94
|
78534
|
|
4/19/2013
|
14.67
|
15.11
|
14.64
|
14.99
|
85082
|
|
4/18/2013
|
15.25
|
15.27
|
14.63
|
14.67
|
133676
|
|
4/17/2013
|
15.70
|
15.70
|
15.14
|
15.30
|
87398
|
|
4/16/2013
|
15.70
|
15.87
|
15.61
|
15.84
|
59076
|
|
4/15/2013
|
15.77
|
15.81
|
15.48
|
15.48
|
62524
|
|
4/12/2013
|
16.06
|
16.10
|
15.82
|
15.95
|
71297
|
|
4/11/2013
|
16.24
|
16.28
|
16.06
|
16.16
|
52988
|
|
4/10/2013
|
15.93
|
16.35
|
15.93
|
16.24
|
101009
|
|
4/9/2013
|
15.62
|
15.96
|
15.47
|
15.89
|
85393
|
|
4/8/2013
|
15.47
|
15.50
|
15.19
|
15.43
|
54046
|
|
4/5/2013
|
15.14
|
15.57
|
14.93
|
15.54
|
123965
|
|
4/4/2013
|
15.54
|
15.64
|
15.22
|
15.26
|
107845
|
|
4/3/2013
|
15.62
|
15.73
|
15.42
|
15.48
|
57065
|
|
4/2/2013
|
15.99
|
16.02
|
15.59
|
15.72
|
68234
|
|
4/1/2013
|
16.20
|
16.27
|
15.87
|
15.92
|
48090
|
|
3/28/2013
|
16.04
|
16.19
|
15.95
|
16.18
|
102969
|
|
3/27/2013
|
15.73
|
16.04
|
15.57
|
15.99
|
85365
|
|
3/26/2013
|
15.84
|
16.09
|
15.82
|
16.02
|
65030
|
|
3/25/2013
|
15.93
|
16.05
|
15.69
|
15.75
|
63893
|
|
3/22/2013
|
16.12
|
16.12
|
15.93
|
15.99
|
51264
|
|
3/21/2013
|
16.36
|
16.47
|
16.14
|
16.14
|
92323
|
|
3/20/2013
|
16.43
|
16.57
|
16.41
|
16.47
|
101907
|
|
3/19/2013
|
16.57
|
16.60
|
16.16
|
16.37
|
143386
|
|
3/18/2013
|
16.24
|
16.58
|
16.18
|
16.43
|
78379
|
|
3/15/2013
|
16.42
|
16.43
|
16.13
|
16.33
|
72325
|
|
3/14/2013
|
16.61
|
16.68
|
16.20
|
16.34
|
82820
|
|
3/13/2013
|
16.82
|
16.90
|
16.58
|
16.68
|
77481
|
|
3/12/2013
|
17.02
|
17.03
|
16.77
|
16.85
|
109992
|
|
3/11/2013
|
17.21
|
17.28
|
16.91
|
17.05
|
81739
|
|
3/8/2013
|
16.66
|
17.34
|
16.63
|
17.31
|
187696
|
|
3/7/2013
|
16.35
|
16.66
|
16.33
|
16.60
|
104257
|
|
3/6/2013
|
16.22
|
16.48
|
16.12
|
16.39
|
71471
|
|
3/5/2013
|
16.22
|
16.60
|
16.22
|
16.32
|
101746
|
|
3/4/2013
|
15.97
|
16.15
|
15.84
|
16.15
|
63121
|
|
3/1/2013
|
16.05
|
16.18
|
15.96
|
16.14
|
77080
|
|
2/28/2013
|
15.95
|
16.19
|
15.94
|
16.05
|
84372
|
|
2/27/2013
|
15.63
|
15.97
|
15.62
|
15.90
|
106727
|
|
2/26/2013
|
15.84
|
16.05
|
15.45
|
15.82
|
139581
|
|
2/25/2013
|
16.28
|
16.46
|
15.98
|
15.98
|
189659
|
|
2/22/2013
|
15.87
|
16.17
|
15.82
|
16.15
|
155056
|
|
2/21/2013
|
15.76
|
15.80
|
15.45
|
15.61
|
97405
|
|
2/20/2013
|
16.21
|
16.25
|
15.74
|
15.81
|
103393
|
|
2/19/2013
|
16.26
|
16.30
|
16.09
|
16.17
|
124207
|
|
2/15/2013
|
15.85
|
16.28
|
15.80
|
16.24
|
131804
|
|
2/14/2013
|
15.47
|
15.72
|
15.33
|
15.66
|
94431
|
|
2/13/2013
|
15.57
|
15.65
|
15.48
|
15.59
|
81247
|
|
2/12/2013
|
15.61
|
15.74
|
15.39
|
15.50
|
51355
|
|
2/11/2013
|
15.55
|
15.61
|
15.45
|
15.54
|
34706
|
|
2/8/2013
|
15.49
|
15.63
|
15.44
|
15.56
|
86290
|
|
2/7/2013
|
15.48
|
15.49
|
15.18
|
15.36
|
109520
|
|
2/6/2013
|
15.45
|
15.45
|
15.15
|
15.34
|
140684
|
|
2/5/2013
|
15.74
|
15.75
|
15.44
|
15.62
|
175668
|
|
2/4/2013
|
15.29
|
15.29
|
15.12
|
15.15
|
79643
|
|
2/1/2013
|
15.70
|
15.72
|
15.53
|
15.59
|
21602
|
|
1/31/2013
|
15.62
|
15.78
|
15.55
|
15.66
|
124058
|
|
1/30/2013
|
15.68
|
15.89
|
15.55
|
15.74
|
88557
|
|
1/29/2013
|
15.89
|
16.01
|
15.80
|
15.94
|
127529
|
|
1/28/2013
|
15.90
|
15.92
|
15.70
|
15.82
|
124583
|
|
1/25/2013
|
15.94
|
16.17
|
15.90
|
16.04
|
68394
|
|
1/24/2013
|
15.94
|
16.15
|
15.88
|
15.99
|
81240
|
|
1/23/2013
|
16.07
|
16.08
|
15.83
|
15.87
|
78668
|
|
1/22/2013
|
15.85
|
16.18
|
15.85
|
16.17
|
113743
|
|
1/18/2013
|
15.85
|
16.12
|
15.82
|
16.12
|
133936
|
|
1/17/2013
|
15.92
|
16.05
|
15.89
|
15.95
|
83944
|
|
1/16/2013
|
15.55
|
15.73
|
15.52
|
15.70
|
54741
|
|
1/15/2013
|
15.73
|
15.82
|
15.58
|
15.70
|
62435
|
|
1/14/2013
|
15.85
|
15.93
|
15.76
|
15.83
|
89380
|
|
1/11/2013
|
15.57
|
15.73
|
15.51
|
15.67
|
74392
|
|
1/10/2013
|
15.74
|
15.75
|
15.57
|
15.65
|
97385
|
|
1/9/2013
|
15.62
|
15.77
|
15.56
|
15.77
|
160572
|
|
1/8/2013
|
15.46
|
15.65
|
15.43
|
15.56
|
116343
|
|
1/7/2013
|
15.60
|
15.74
|
15.43
|
15.59
|
99507
|
|
1/4/2013
|
15.58
|
15.80
|
15.55
|
15.76
|
124013
|
|
1/3/2013
|
15.44
|
15.88
|
15.38
|
15.83
|
190742
|
|
1/2/2013
|
15.19
|
15.35
|
15.19
|
15.35
|
162173
|
