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 )

5.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2009 4.323 4.341 4.241 4.264 38,094,044 -0.54(-11.19%)
Aug 28, 2009 4.868 4.908 4.774 4.802 23,939,410 -0.06(-1.26%)
Aug 27, 2009 4.835 4.870 4.735 4.863 35,375,248 -0.00(-0.05%)
Aug 26, 2009 4.763 4.880 4.730 4.865 27,554,888 +0.05(+1.06%)
Aug 25, 2009 4.835 4.924 4.789 4.814 40,597,844 +0.03(+0.69%)
Aug 24, 2009 4.827 4.916 4.771 4.781 39,379,772 -0.01(-0.21%)
Aug 21, 2009 4.817 4.896 4.756 4.791 33,054,072 +0.02(+0.32%)
Aug 20, 2009 4.712 4.799 4.710 4.776 29,352,306 +0.05(+1.13%)
Aug 19, 2009 4.544 4.733 4.532 4.723 39,328,080 +0.09(+1.92%)
Aug 18, 2009 4.465 4.656 4.455 4.633 44,471,468 +0.22(+4.90%)
Aug 17, 2009 4.422 4.440 4.361 4.417 36,655,496 -0.17(-3.66%)
Aug 14, 2009 4.728 4.751 4.516 4.585 35,998,436 -0.12(-2.65%)
Aug 13, 2009 4.791 4.807 4.654 4.710 39,442,248 -0.04(-0.91%)
Aug 12, 2009 4.753 4.784 4.707 4.753 38,731,904 -0.04(-0.74%)
Aug 11, 2009 4.804 4.807 4.710 4.789 38,904,048 -0.18(-3.59%)
Aug 10, 2009 4.939 5.003 4.886 4.967 23,597,284 -0.02(-0.46%)
Aug 07, 2009 4.921 5.038 4.883 4.990 50,031,208 +0.19(+3.87%)
Aug 06, 2009 4.908 4.921 4.717 4.804 26,706,458 -0.10(-2.13%)
Aug 05, 2009 4.768 4.964 4.707 4.908 41,915,576 +0.13(+2.66%)
Aug 04, 2009 4.672 4.804 4.661 4.781 51,172,728 +0.07(+1.51%)
Aug 03, 2009 4.687 4.743 4.636 4.710 36,407,060 +0.16(+3.41%)
Jul 31, 2009 4.585 4.618 4.524 4.555 34,887,064 -0.04(-0.89%)
Jul 30, 2009 4.600 4.623 4.565 4.595 47,511,016 +0.13(+2.85%)
Jul 29, 2009 4.514 4.537 4.425 4.468 22,738,476 -0.11(-2.45%)
Jul 28, 2009 4.557 4.598 4.483 4.580 34,885,180 -0.02(-0.39%)
Jul 27, 2009 4.609 4.628 4.544 4.598 31,803,638 +0.03(+0.67%)
Jul 24, 2009 4.572 4.608 4.521 4.567 6,441 +0.00(+0.00%)
Jul 23, 2009 4.399 4.636 4.399 4.567 42,414,592 +0.21(+4.73%)
Jul 22, 2009 4.323 4.463 4.320 4.361 33,846,660 +0.00(+0.06%)
Jul 21, 2009 4.412 4.430 4.292 4.359 29,470,886 -0.00(-0.06%)
Jul 20, 2009 4.249 4.371 4.249 4.361 56,076,520 +0.21(+5.16%)
Jul 17, 2009 4.155 4.180 4.104 4.147 30,626,114 +0.01(+0.18%)
Jul 16, 2009 4.043 4.188 4.015 4.140 35,945,904 +0.03(+0.81%)
Jul 15, 2009 3.944 4.119 3.903 4.106 39,751,104 +0.27(+7.03%)
Jul 14, 2009 3.882 3.888 3.778 3.837 31,114,140 -0.04(-1.05%)
Jul 13, 2009 3.770 3.890 3.768 3.877 30,287,422 +0.07(+1.80%)
Jul 10, 2009 3.824 3.860 3.732 3.809 35,043,816 -0.06(-1.58%)
Jul 09, 2009 3.903 3.933 3.809 3.870 16,791,924 +0.03(+0.66%)
Jul 08, 2009 3.916 3.933 3.745 3.844 50,816,424 -0.03(-0.85%)
Jul 07, 2009 4.020 4.025 3.870 3.877 28,729,890 -0.15(-3.67%)
Jul 06, 2009 3.916 4.038 3.885 4.025 30,118,366 +0.03(+0.83%)
Jul 02, 2009 4.033 4.084 3.992 3.992 17,647,970 -0.10(-2.55%)
Jul 01, 2009 4.132 4.175 4.096 4.096 27,153,316 +0.07(+1.64%)
Jun 30, 2009 4.137 4.150 4.000 4.030 33,443,952 -0.05(-1.25%)
Jun 29, 2009 4.137 4.206 4.048 4.081 28,136,576 +0.01(+0.12%)
Jun 26, 2009 4.015 4.124 4.010 4.076 28,001,580 +0.08(+1.97%)
Jun 25, 2009 3.867 4.020 3.849 3.997 27,661,076 +0.13(+3.36%)
Jun 24, 2009 3.806 3.900 3.804 3.867 43,151,200 +0.04(+1.13%)
Jun 23, 2009 3.824 3.860 3.755 3.824 41,695,772 +0.06(+1.55%)
Jun 22, 2009 3.854 3.910 3.758 3.765 37,243,956 -0.22(-5.43%)
Jun 19, 2009 3.977 4.025 3.926 3.982 27,520,056 +0.10(+2.62%)
Jun 18, 2009 3.928 3.987 3.860 3.880 20,808,978 -0.05(-1.36%)
Jun 17, 2009 3.921 3.954 3.826 3.933 29,570,252 -0.05(-1.34%)
Jun 16, 2009 4.078 4.129 3.961 3.987 26,710,622 -0.05(-1.20%)
Jun 15, 2009 4.132 4.137 3.910 4.035 25,785,496 -0.20(-4.69%)
Jun 12, 2009 4.124 4.247 4.114 4.234 25,147,784 +0.05(+1.16%)
Jun 11, 2009 4.170 4.236 4.089 4.185 21,953,376 +0.07(+1.73%)
Jun 10, 2009 4.213 4.216 4.010 4.114 22,803,940 -0.01(-0.25%)
Jun 09, 2009 4.218 4.239 4.017 4.124 15,850,807 -0.00(-0.06%)
Jun 08, 2009 4.071 4.180 4.020 4.127 18,582,590 +0.02(+0.43%)
Jun 05, 2009 4.264 4.267 4.043 4.109 27,711,918 -0.07(-1.77%)
Jun 04, 2009 4.063 4.224 4.035 4.183 23,231,868 +0.11(+2.62%)
Jun 03, 2009 4.178 4.221 3.974 4.076 38,015,456 -0.20(-4.65%)
Jun 02, 2009 4.262 4.338 4.208 4.275 38,328,736 -0.03(-0.59%)
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.