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 )

6.010 -0.130 (-2.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 16, 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 4.363 4.381 4.280 4.304 37,747,116 -0.54(-11.19%)
Aug 28, 2009 4.912 4.954 4.817 4.846 23,721,390 -0.06(-1.26%)
Aug 27, 2009 4.879 4.915 4.779 4.907 35,053,080 -0.00(-0.05%)
Aug 26, 2009 4.807 4.925 4.774 4.910 27,303,942 +0.05(+1.06%)
Aug 25, 2009 4.879 4.969 4.833 4.858 40,228,112 +0.03(+0.69%)
Aug 24, 2009 4.871 4.961 4.815 4.825 39,021,136 -0.01(-0.21%)
Aug 21, 2009 4.861 4.941 4.799 4.835 32,753,044 +0.02(+0.32%)
Aug 20, 2009 4.756 4.843 4.753 4.820 29,084,990 +0.05(+1.13%)
Aug 19, 2009 4.586 4.776 4.573 4.766 38,969,912 +0.09(+1.92%)
Aug 18, 2009 4.506 4.699 4.496 4.676 44,066,460 +0.22(+4.90%)
Aug 17, 2009 4.463 4.481 4.401 4.458 36,321,668 -0.17(-3.66%)
Aug 14, 2009 4.771 4.794 4.558 4.627 35,670,592 -0.13(-2.65%)
Aug 13, 2009 4.835 4.851 4.697 4.753 39,083,040 -0.04(-0.91%)
Aug 12, 2009 4.797 4.828 4.751 4.797 38,379,164 -0.04(-0.74%)
Aug 11, 2009 4.848 4.851 4.753 4.833 38,549,744 -0.18(-3.59%)
Aug 10, 2009 4.984 5.049 4.930 5.013 23,382,380 -0.02(-0.46%)
Aug 07, 2009 4.966 5.085 4.928 5.036 49,575,564 +0.19(+3.87%)
Aug 06, 2009 4.954 4.966 4.761 4.848 26,463,238 -0.11(-2.13%)
Aug 05, 2009 4.812 5.010 4.751 4.954 41,533,844 +0.13(+2.66%)
Aug 04, 2009 4.715 4.848 4.704 4.825 50,706,688 +0.07(+1.51%)
Aug 03, 2009 4.730 4.787 4.679 4.753 36,075,496 +0.16(+3.41%)
Jul 31, 2009 4.627 4.661 4.566 4.596 34,569,344 -0.04(-0.89%)
Jul 30, 2009 4.643 4.666 4.607 4.638 47,078,328 +0.13(+2.85%)
Jul 29, 2009 4.555 4.578 4.465 4.509 22,531,394 -0.11(-2.45%)
Jul 28, 2009 4.599 4.640 4.524 4.622 34,567,476 -0.02(-0.39%)
Jul 27, 2009 4.652 4.671 4.586 4.640 31,513,998 +0.03(+0.67%)
Jul 24, 2009 4.614 4.650 4.563 4.609 6,383 +0.00(+0.00%)
Jul 23, 2009 4.440 4.679 4.440 4.609 42,028,316 +0.21(+4.73%)
Jul 22, 2009 4.363 4.504 4.360 4.401 33,538,412 +0.00(+0.06%)
Jul 21, 2009 4.453 4.471 4.332 4.399 29,202,490 -0.00(-0.06%)
Jul 20, 2009 4.288 4.411 4.288 4.401 55,565,820 +0.22(+5.16%)
Jul 17, 2009 4.193 4.219 4.142 4.185 30,347,198 +0.01(+0.18%)
Jul 16, 2009 4.080 4.226 4.052 4.178 35,618,540 +0.03(+0.81%)
Jul 15, 2009 3.980 4.157 3.939 4.144 39,389,084 +0.27(+7.03%)
Jul 14, 2009 3.918 3.923 3.813 3.872 30,830,780 -0.04(-1.05%)
Jul 13, 2009 3.805 3.926 3.803 3.913 30,011,590 +0.07(+1.80%)
Jul 10, 2009 3.859 3.895 3.767 3.844 34,724,668 -0.06(-1.58%)
Jul 09, 2009 3.939 3.970 3.844 3.905 16,638,998 +0.03(+0.66%)
Jul 08, 2009 3.952 3.970 3.779 3.880 50,353,632 -0.03(-0.85%)
Jul 07, 2009 4.057 4.062 3.905 3.913 28,468,242 -0.15(-3.67%)
Jul 06, 2009 3.952 4.075 3.921 4.062 29,844,074 +0.03(+0.83%)
Jul 02, 2009 4.070 4.121 4.029 4.029 17,487,248 -0.11(-2.55%)
Jul 01, 2009 4.170 4.214 4.134 4.134 26,906,026 +0.07(+1.64%)
Jun 30, 2009 4.175 4.188 4.036 4.067 33,139,372 -0.05(-1.25%)
Jun 29, 2009 4.175 4.244 4.085 4.119 27,880,332 +0.01(+0.12%)
Jun 26, 2009 4.052 4.162 4.047 4.113 27,746,566 +0.08(+1.97%)
Jun 25, 2009 3.903 4.057 3.885 4.034 27,409,162 +0.13(+3.36%)
Jun 24, 2009 3.841 3.936 3.838 3.903 42,758,216 +0.04(+1.13%)
Jun 23, 2009 3.859 3.895 3.790 3.859 41,316,044 +0.06(+1.56%)
Jun 22, 2009 3.890 3.946 3.792 3.800 36,904,768 -0.22(-5.43%)
Jun 19, 2009 4.013 4.062 3.962 4.018 27,269,426 +0.10(+2.62%)
Jun 18, 2009 3.964 4.023 3.895 3.916 20,619,468 -0.05(-1.36%)
Jun 17, 2009 3.957 3.990 3.862 3.970 29,300,950 -0.05(-1.34%)
Jun 16, 2009 4.116 4.167 3.998 4.023 26,467,364 -0.05(-1.20%)
Jun 15, 2009 4.170 4.175 3.946 4.072 25,550,664 -0.20(-4.69%)
Jun 12, 2009 4.162 4.286 4.152 4.273 24,918,760 +0.05(+1.16%)
Jun 11, 2009 4.208 4.275 4.126 4.224 21,753,444 +0.07(+1.73%)
Jun 10, 2009 4.252 4.255 4.047 4.152 22,596,260 -0.01(-0.25%)
Jun 09, 2009 4.257 4.278 4.054 4.162 15,706,452 -0.00(-0.06%)
Jun 08, 2009 4.108 4.219 4.057 4.165 18,413,356 +0.02(+0.43%)
Jun 05, 2009 4.304 4.306 4.080 4.147 27,459,542 -0.07(-1.77%)
Jun 04, 2009 4.101 4.262 4.072 4.221 23,020,292 +0.11(+2.62%)
Jun 03, 2009 4.216 4.260 4.011 4.113 37,669,244 -0.20(-4.65%)
Jun 02, 2009 4.301 4.378 4.247 4.314 37,979,672 -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.