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 )

6.100 +0.120 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2009 5.146 5.261 5.017 5.171 63,819,312 +0.13(+2.49%)
Sep 29, 2009 5.002 5.051 4.945 5.046 44,700,796 +0.18(+3.75%)
Sep 28, 2009 4.774 4.876 4.761 4.863 24,130,096 +0.13(+2.71%)
Sep 25, 2009 4.712 4.784 4.673 4.735 21,607,748 +0.03(+0.65%)
Sep 24, 2009 4.822 4.863 4.627 4.704 36,101,864 -0.07(-1.56%)
Sep 23, 2009 4.868 4.902 4.774 4.779 37,290,832 -0.10(-2.10%)
Sep 22, 2009 4.840 4.928 4.809 4.881 33,312,332 +0.08(+1.66%)
Sep 21, 2009 4.750 4.820 4.729 4.802 29,088,280 -0.02(-0.48%)
Sep 18, 2009 4.827 4.881 4.812 4.825 37,781,948 +0.03(+0.53%)
Sep 17, 2009 4.856 4.922 4.776 4.799 49,326,252 -0.01(-0.16%)
Sep 16, 2009 4.812 4.874 4.761 4.807 42,034,868 +0.04(+0.92%)
Sep 15, 2009 4.673 4.786 4.622 4.763 36,602,868 +0.09(+1.98%)
Sep 14, 2009 4.576 4.671 4.566 4.671 27,481,596 +0.05(+1.00%)
Sep 11, 2009 4.643 4.686 4.607 4.625 35,183,660 +0.03(+0.67%)
Sep 10, 2009 4.537 4.612 4.504 4.594 39,543,980 +0.04(+0.84%)
Sep 09, 2009 4.504 4.594 4.476 4.555 45,205,400 +0.08(+1.72%)
Sep 08, 2009 4.504 4.512 4.450 4.478 32,229,096 +0.07(+1.51%)
Sep 04, 2009 4.286 4.442 4.253 4.412 29,563,140 +0.17(+3.99%)
Sep 03, 2009 4.265 4.288 4.178 4.242 31,234,234 +0.01(+0.30%)
Sep 02, 2009 4.204 4.263 4.122 4.229 41,486,976 +0.06(+1.42%)
Sep 01, 2009 4.358 4.414 4.158 4.170 50,391,572 -0.13(-2.99%)
Aug 31, 2009 4.358 4.376 4.276 4.299 37,789,068 -0.54(-11.19%)
Aug 28, 2009 4.907 4.948 4.812 4.840 23,747,752 -0.06(-1.26%)
Aug 27, 2009 4.874 4.910 4.774 4.902 35,092,036 -0.00(-0.05%)
Aug 26, 2009 4.802 4.920 4.768 4.904 27,334,284 +0.05(+1.06%)
Aug 25, 2009 4.874 4.963 4.827 4.853 40,272,820 +0.03(+0.69%)
Aug 24, 2009 4.866 4.956 4.809 4.820 39,064,500 -0.01(-0.21%)
Aug 21, 2009 4.856 4.935 4.794 4.830 32,789,442 +0.02(+0.32%)
Aug 20, 2009 4.750 4.838 4.748 4.815 29,117,312 +0.05(+1.13%)
Aug 19, 2009 4.581 4.771 4.568 4.761 39,013,220 +0.09(+1.92%)
Aug 18, 2009 4.501 4.694 4.491 4.671 44,115,432 +0.22(+4.90%)
Aug 17, 2009 4.458 4.476 4.396 4.453 36,362,032 -0.17(-3.66%)
Aug 14, 2009 4.766 4.789 4.553 4.622 35,710,232 -0.13(-2.65%)
Aug 13, 2009 4.830 4.845 4.691 4.748 39,126,472 -0.04(-0.91%)
Aug 12, 2009 4.792 4.822 4.745 4.792 38,421,816 -0.04(-0.74%)
Aug 11, 2009 4.843 4.845 4.748 4.827 38,592,584 -0.18(-3.59%)
Aug 10, 2009 4.979 5.043 4.925 5.007 23,408,364 -0.02(-0.46%)
Aug 07, 2009 4.961 5.079 4.922 5.030 49,630,660 +0.19(+3.87%)
Aug 06, 2009 4.948 4.961 4.756 4.843 26,492,648 -0.11(-2.13%)
Aug 05, 2009 4.807 5.005 4.745 4.948 41,580,000 +0.13(+2.66%)
Aug 04, 2009 4.709 4.843 4.699 4.820 50,763,040 +0.07(+1.51%)
Aug 03, 2009 4.725 4.781 4.673 4.748 36,115,588 +0.16(+3.41%)
Jul 31, 2009 4.622 4.655 4.561 4.591 34,607,760 -0.04(-0.89%)
Jul 30, 2009 4.638 4.661 4.602 4.632 47,130,644 +0.13(+2.85%)
Jul 29, 2009 4.550 4.573 4.460 4.504 22,556,434 -0.11(-2.45%)
Jul 28, 2009 4.594 4.635 4.519 4.617 34,605,892 -0.02(-0.39%)
Jul 27, 2009 4.646 4.666 4.581 4.635 31,549,020 +0.03(+0.67%)
Jul 24, 2009 4.609 4.645 4.558 4.604 6,390 +0.00(+0.00%)
Jul 23, 2009 4.435 4.673 4.435 4.604 42,075,020 +0.21(+4.73%)
Jul 22, 2009 4.358 4.499 4.355 4.396 33,575,684 +0.00(+0.06%)
Jul 21, 2009 4.448 4.466 4.327 4.394 29,234,944 -0.00(-0.06%)
Jul 20, 2009 4.283 4.407 4.283 4.396 55,627,572 +0.22(+5.16%)
Jul 17, 2009 4.188 4.214 4.137 4.181 30,380,924 +0.01(+0.18%)
Jul 16, 2009 4.075 4.222 4.047 4.173 35,658,120 +0.03(+0.81%)
Jul 15, 2009 3.975 4.152 3.934 4.140 39,432,856 +0.27(+7.03%)
Jul 14, 2009 3.914 3.919 3.809 3.868 30,865,042 -0.04(-1.05%)
Jul 13, 2009 3.801 3.921 3.798 3.909 30,044,942 +0.07(+1.80%)
Jul 10, 2009 3.855 3.891 3.762 3.839 34,763,260 -0.06(-1.58%)
Jul 09, 2009 3.934 3.965 3.839 3.901 16,657,489 +0.03(+0.66%)
Jul 08, 2009 3.947 3.965 3.775 3.875 50,409,588 -0.03(-0.85%)
Jul 07, 2009 4.052 4.058 3.901 3.909 28,499,880 -0.15(-3.67%)
Jul 06, 2009 3.947 4.070 3.916 4.058 29,877,240 +0.03(+0.83%)
Jul 02, 2009 4.065 4.117 4.024 4.024 17,506,682 -0.11(-2.55%)
Jul 01, 2009 4.165 4.209 4.129 4.129 26,935,928 +0.07(+1.64%)
Jun 30, 2009 4.170 4.183 4.032 4.063 33,176,200 -0.05(-1.25%)
Jun 29, 2009 4.170 4.240 4.081 4.114 27,911,316 +0.01(+0.12%)
Jun 26, 2009 4.047 4.158 4.042 4.109 27,777,400 +0.08(+1.97%)
Jun 25, 2009 3.898 4.052 3.880 4.029 27,439,622 +0.13(+3.36%)
Jun 24, 2009 3.837 3.932 3.834 3.898 42,805,732 +0.04(+1.13%)
Jun 23, 2009 3.855 3.891 3.785 3.855 41,361,956 +0.06(+1.56%)
Jun 22, 2009 3.886 3.942 3.788 3.796 36,945,780 -0.22(-5.43%)
Jun 19, 2009 4.009 4.058 3.957 4.014 27,299,730 +0.10(+2.62%)
Jun 18, 2009 3.960 4.019 3.891 3.911 20,642,382 -0.05(-1.36%)
Jun 17, 2009 3.952 3.986 3.857 3.965 29,333,514 -0.05(-1.34%)
Jun 16, 2009 4.111 4.163 3.993 4.019 26,496,778 -0.05(-1.20%)
Jun 15, 2009 4.165 4.170 3.942 4.068 25,579,058 -0.20(-4.69%)
Jun 12, 2009 4.158 4.281 4.147 4.268 24,946,452 +0.05(+1.16%)
Jun 11, 2009 4.204 4.271 4.122 4.219 21,777,620 +0.07(+1.73%)
Jun 10, 2009 4.247 4.250 4.042 4.147 22,621,372 -0.01(-0.25%)
Jun 09, 2009 4.253 4.273 4.050 4.158 15,723,906 -0.00(-0.06%)
Jun 08, 2009 4.104 4.214 4.052 4.160 18,433,818 +0.02(+0.43%)
Jun 05, 2009 4.299 4.301 4.075 4.142 27,490,058 -0.07(-1.77%)
Jun 04, 2009 4.096 4.258 4.068 4.217 23,045,874 +0.11(+2.62%)
Jun 03, 2009 4.211 4.255 4.006 4.109 37,711,104 -0.20(-4.65%)
Jun 02, 2009 4.296 4.373 4.242 4.309 38,021,876 -0.03(-0.59%)
Jun 01, 2009 4.299 4.382 4.191 4.335 28,791,368 +0.22(+5.23%)
May 29, 2009 4.183 4.209 4.078 4.119 33,694,044 +0.03(+0.63%)
May 28, 2009 4.075 4.127 4.006 4.093 29,154,104 +0.09(+2.37%)
May 27, 2009 4.060 4.160 3.983 3.998 37,793,572 -0.03(-0.70%)
May 26, 2009 3.750 4.050 3.742 4.027 30,667,534 +0.19(+5.02%)
May 22, 2009 3.796 3.869 3.708 3.834 34,161,996 +0.08(+2.05%)
May 21, 2009 3.770 3.798 3.698 3.757 20,876,842 -0.01(-0.20%)
May 20, 2009 3.957 3.957 3.755 3.765 26,418,136 +0.07(+1.95%)
May 19, 2009 3.691 3.752 3.637 3.693 45,175,912 +0.00(+0.00%)
May 18, 2009 3.539 3.696 3.534 3.693 43,080,208 +0.26(+7.71%)
May 15, 2009 3.516 3.552 3.406 3.429 42,341,324 -0.10(-2.77%)
May 14, 2009 3.467 3.570 3.434 3.526 46,497,452 +0.10(+2.84%)
May 13, 2009 3.498 3.513 3.406 3.429 49,994,472 -0.18(-4.98%)
May 12, 2009 3.732 3.744 3.551 3.608 47,740,336 -0.06(-1.61%)
May 11, 2009 3.693 3.734 3.631 3.667 37,016,744 -0.07(-1.92%)
May 08, 2009 3.819 3.824 3.598 3.739 73,864,016 +0.08(+2.16%)
May 07, 2009 3.924 3.939 3.639 3.660 93,441,904 -0.28(-7.21%)
May 06, 2009 3.970 4.047 3.927 3.945 74,078,624 +0.03(+0.72%)
May 05, 2009 3.911 3.936 3.819 3.916 54,243,408 +0.03(+0.73%)
May 04, 2009 3.691 3.901 3.683 3.888 45,355,440 +0.28(+7.75%)
May 01, 2009 3.593 3.675 3.539 3.608 30,854,420 +0.08(+2.40%)
Apr 30, 2009 3.572 3.631 3.513 3.524 65,752,560 -0.01(-0.29%)
Apr 29, 2009 3.339 3.585 3.339 3.534 69,229,480 +0.27(+8.17%)
Apr 28, 2009 3.146 3.344 3.121 3.267 51,247,864 +0.08(+2.58%)
Apr 27, 2009 3.252 3.313 3.172 3.185 48,877,908 -0.14(-4.17%)
Apr 24, 2009 3.308 3.367 3.275 3.324 64,176,492 +0.11(+3.35%)
Apr 23, 2009 3.149 3.229 3.121 3.216 44,569,344 +0.12(+3.81%)
Apr 22, 2009 3.144 3.164 3.082 3.098 40,322,464 -0.08(-2.58%)
Apr 21, 2009 3.034 3.180 3.000 3.180 35,160,556 +0.11(+3.68%)
Apr 20, 2009 3.172 3.195 3.054 3.067 34,962,976 -0.22(-6.57%)
Apr 17, 2009 3.370 3.390 3.270 3.282 50,985,152 -0.09(-2.81%)
Apr 16, 2009 3.321 3.416 3.282 3.377 64,487,216 +0.13(+3.87%)
Apr 15, 2009 3.162 3.270 3.128 3.252 38,273,580 +0.03(+0.88%)
Apr 14, 2009 3.377 3.426 3.200 3.223 64,521,672 -0.21(-6.13%)
Apr 13, 2009 3.413 3.460 3.380 3.434 31,007,140 -0.06(-1.83%)
Apr 09, 2009 3.383 3.498 3.372 3.498 86,344,816 +0.19(+5.66%)
Apr 08, 2009 3.311 3.334 3.231 3.311 51,359,408 +0.06(+1.90%)
Apr 07, 2009 3.208 3.300 3.162 3.249 52,028,808 +0.01(+0.16%)
Apr 06, 2009 3.226 3.262 3.144 3.244 45,544,336 -0.04(-1.17%)
Apr 03, 2009 3.175 3.295 3.136 3.282 67,543,912 +0.12(+3.65%)
Apr 02, 2009 3.085 3.203 3.085 3.167 40,229,296 +0.22(+7.59%)
Apr 01, 2009 2.820 2.954 2.810 2.944 35,779,664 +0.15(+5.42%)
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.