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 )

6.000 -0.060 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2010 6.121 6.205 6.087 6.205 118,958 +0.16(+2.68%)
Sep 29, 2010 5.918 6.067 5.918 6.044 781,845 +0.07(+1.12%)
Sep 28, 2010 5.882 5.980 5.851 5.977 296,787 +0.12(+2.10%)
Sep 27, 2010 5.810 5.905 5.790 5.854 24,324,944 +0.02(+0.26%)
Sep 24, 2010 5.859 5.930 5.790 5.838 56,173,044 -0.02(-0.39%)
Sep 23, 2010 5.818 5.969 5.810 5.862 602,470 +0.01(+0.22%)
Sep 22, 2010 5.833 5.913 5.808 5.849 36,005,488 +0.08(+1.38%)
Sep 21, 2010 5.800 5.818 5.728 5.769 177,298 -0.06(-1.10%)
Sep 20, 2010 5.838 5.869 5.797 5.833 34,045,696 +0.02(+0.26%)
Sep 17, 2010 5.818 5.921 5.759 5.818 40,290,800 -0.05(-0.92%)
Sep 15, 2010 5.862 5.877 5.800 5.872 30,447,656 -0.03(-0.48%)
Sep 14, 2010 5.836 5.936 5.808 5.900 574,558 +0.11(+1.82%)
Sep 13, 2010 5.664 5.797 5.654 5.795 36,707,584 +0.23(+4.20%)
Sep 10, 2010 5.584 5.597 5.541 5.561 15,977,961 +0.01(+0.14%)
Sep 09, 2010 5.625 5.656 5.541 5.554 135,160 -0.04(-0.64%)
Sep 08, 2010 5.572 5.629 5.566 5.590 138,500 +0.04(+0.79%)
Sep 07, 2010 5.551 5.613 5.528 5.546 60,965 -0.06(-1.10%)
Sep 03, 2010 5.705 5.731 5.590 5.607 46,764,860 -0.02(-0.32%)
Sep 02, 2010 5.602 5.649 5.572 5.625 254,637 +0.01(+0.09%)
Sep 01, 2010 5.615 5.690 5.574 5.620 68,785,456 +0.13(+2.29%)
Aug 31, 2010 5.492 5.541 5.402 5.495 434,165 +0.15(+2.74%)
Aug 30, 2010 5.405 5.420 5.315 5.348 25,048,702 -0.07(-1.37%)
Aug 27, 2010 5.246 5.423 5.202 5.423 39,992,008 +0.11(+2.08%)
Aug 26, 2010 5.312 5.356 5.194 5.312 55,273 +0.01(+0.15%)
Aug 25, 2010 5.310 5.323 5.199 5.305 989,244 -0.03(-0.62%)
Aug 24, 2010 5.356 5.364 5.264 5.338 335,491 -0.08(-1.42%)
Aug 23, 2010 5.502 5.546 5.415 5.415 21,055,976 -0.08(-1.40%)
Aug 20, 2010 5.451 5.497 5.412 5.492 22,521,524 +0.01(+0.19%)
Aug 19, 2010 5.559 5.610 5.464 5.482 25,838 -0.11(-1.88%)
Aug 18, 2010 5.584 5.593 5.530 5.587 167,927 +0.01(+0.18%)
Aug 17, 2010 5.574 5.602 5.559 5.577 130,858 +0.02(+0.28%)
Aug 16, 2010 5.482 5.561 5.466 5.561 23,915,378 +0.07(+1.31%)
Aug 13, 2010 5.489 5.530 5.443 5.489 18,771,632 +0.03(+0.52%)
Aug 12, 2010 5.351 5.474 5.343 5.461 25,307,560 +0.04(+0.66%)
Aug 11, 2010 5.489 5.497 5.356 5.425 7,048 -0.15(-2.67%)
Aug 10, 2010 5.574 5.641 5.543 5.574 149,975 -0.06(-1.09%)
Aug 09, 2010 5.656 5.682 5.620 5.636 21,386,588 +0.03(+0.60%)
Aug 06, 2010 5.602 5.638 5.533 5.602 36,733,228 +0.04(+0.78%)
Aug 05, 2010 5.559 5.615 5.538 5.559 30,912,764 +0.01(+0.14%)
Aug 04, 2010 5.631 5.641 5.484 5.551 1,257,162 -0.08(-1.37%)
Aug 03, 2010 5.702 5.702 5.600 5.628 181,288 -0.22(-3.82%)
Aug 02, 2010 5.828 5.867 5.785 5.851 35,794,252 +0.11(+1.83%)
Jul 30, 2010 5.741 5.792 5.636 5.746 36,992,668 +0.02(+0.40%)
Jul 29, 2010 5.774 5.803 5.646 5.723 91,191 -0.03(-0.54%)
Jul 28, 2010 5.643 5.790 5.595 5.754 54,301,556 +0.14(+2.51%)
Jul 27, 2010 5.651 5.697 5.595 5.613 845,870 -0.01(-0.09%)
Jul 26, 2010 5.618 5.643 5.561 5.618 39,615,476 -0.01(-0.18%)
Jul 23, 2010 5.528 5.628 5.522 5.628 43,401,460 +0.06(+1.06%)
Jul 22, 2010 5.446 5.582 5.433 5.569 476,879 +0.23(+4.33%)
Jul 21, 2010 5.443 5.454 5.302 5.338 56,806,428 -0.07(-1.28%)
Jul 20, 2010 5.261 5.436 5.235 5.407 719,040 +0.12(+2.28%)
Jul 19, 2010 5.225 5.323 5.202 5.287 49,737,704 +0.10(+1.93%)
Jul 16, 2010 5.187 5.371 5.176 5.187 61,015,136 -0.11(-2.13%)
Jul 15, 2010 5.400 5.430 5.279 5.300 63,432,404 -0.10(-1.85%)
Jul 14, 2010 5.412 5.469 5.353 5.400 480,811 -0.07(-1.36%)
Jul 13, 2010 5.469 5.518 5.436 5.474 588,746 +0.07(+1.38%)
Jul 12, 2010 5.464 5.554 5.361 5.400 79,769,808 -0.12(-2.23%)
Jul 09, 2010 5.523 5.559 5.387 5.523 63,244,132 +0.09(+1.70%)
Jul 08, 2010 5.284 5.461 5.279 5.430 2,753,282 +0.16(+3.07%)
Jul 07, 2010 4.950 5.284 4.950 5.269 131,150,992 +0.34(+6.93%)
Jul 06, 2010 4.940 4.981 4.858 4.927 332,791 -0.00(-0.05%)
Jul 02, 2010 4.930 4.963 4.814 4.930 47,099,252 +0.08(+1.64%)
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.