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 +0.050 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 6.124 6.209 6.091 6.209 118,892 +0.16(+2.68%)
Sep 29, 2010 5.921 6.070 5.921 6.047 781,406 +0.07(+1.12%)
Sep 28, 2010 5.885 5.983 5.855 5.980 296,620 +0.12(+2.10%)
Sep 27, 2010 5.813 5.908 5.793 5.857 24,311,290 +0.02(+0.26%)
Sep 24, 2010 5.862 5.933 5.793 5.842 56,141,512 -0.02(-0.39%)
Sep 23, 2010 5.821 5.973 5.813 5.865 602,132 +0.01(+0.22%)
Sep 22, 2010 5.837 5.916 5.811 5.852 35,985,280 +0.08(+1.38%)
Sep 21, 2010 5.803 5.821 5.731 5.772 177,198 -0.06(-1.10%)
Sep 20, 2010 5.842 5.873 5.801 5.837 34,026,588 +0.02(+0.26%)
Sep 17, 2010 5.821 5.924 5.762 5.821 40,268,188 -0.05(-0.92%)
Sep 15, 2010 5.865 5.880 5.803 5.875 30,430,566 -0.03(-0.48%)
Sep 14, 2010 5.839 5.939 5.811 5.903 574,236 +0.11(+1.82%)
Sep 13, 2010 5.667 5.801 5.657 5.798 36,686,984 +0.23(+4.20%)
Sep 10, 2010 5.588 5.600 5.544 5.564 15,968,993 +0.01(+0.14%)
Sep 09, 2010 5.629 5.659 5.544 5.557 135,084 -0.04(-0.64%)
Sep 08, 2010 5.575 5.632 5.570 5.593 138,422 +0.04(+0.79%)
Sep 07, 2010 5.554 5.616 5.531 5.549 60,931 -0.06(-1.10%)
Sep 03, 2010 5.708 5.734 5.593 5.611 46,738,612 -0.02(-0.32%)
Sep 02, 2010 5.605 5.652 5.575 5.629 254,494 +0.01(+0.09%)
Sep 01, 2010 5.618 5.693 5.577 5.623 68,746,848 +0.13(+2.29%)
Aug 31, 2010 5.495 5.544 5.405 5.498 433,921 +0.15(+2.74%)
Aug 30, 2010 5.408 5.423 5.318 5.351 25,034,644 -0.07(-1.37%)
Aug 27, 2010 5.249 5.426 5.205 5.426 39,969,560 +0.11(+2.08%)
Aug 26, 2010 5.315 5.359 5.197 5.315 55,242 +0.01(+0.15%)
Aug 25, 2010 5.313 5.326 5.202 5.308 988,689 -0.03(-0.62%)
Aug 24, 2010 5.359 5.367 5.267 5.341 335,303 -0.08(-1.42%)
Aug 23, 2010 5.505 5.549 5.418 5.418 21,044,158 -0.08(-1.40%)
Aug 20, 2010 5.454 5.500 5.415 5.495 22,508,882 +0.01(+0.19%)
Aug 19, 2010 5.562 5.613 5.467 5.485 25,823 -0.11(-1.88%)
Aug 18, 2010 5.588 5.596 5.534 5.590 167,832 +0.01(+0.18%)
Aug 17, 2010 5.577 5.605 5.562 5.580 130,785 +0.02(+0.28%)
Aug 16, 2010 5.485 5.564 5.469 5.564 23,901,954 +0.07(+1.31%)
Aug 13, 2010 5.493 5.534 5.446 5.493 18,761,096 +0.03(+0.52%)
Aug 12, 2010 5.354 5.477 5.346 5.464 25,293,356 +0.04(+0.66%)
Aug 11, 2010 5.493 5.500 5.359 5.428 7,044 -0.15(-2.67%)
Aug 10, 2010 5.577 5.644 5.546 5.577 149,891 -0.06(-1.09%)
Aug 09, 2010 5.659 5.685 5.623 5.639 21,374,586 +0.03(+0.60%)
Aug 06, 2010 5.605 5.641 5.536 5.605 36,712,612 +0.04(+0.78%)
Aug 05, 2010 5.562 5.618 5.541 5.562 30,895,412 +0.01(+0.14%)
Aug 04, 2010 5.634 5.644 5.487 5.554 1,256,456 -0.08(-1.37%)
Aug 03, 2010 5.706 5.706 5.603 5.631 181,186 -0.22(-3.82%)
Aug 02, 2010 5.831 5.870 5.788 5.855 35,774,160 +0.11(+1.83%)
Jul 30, 2010 5.744 5.796 5.639 5.749 36,971,904 +0.02(+0.40%)
Jul 29, 2010 5.778 5.806 5.649 5.726 91,140 -0.03(-0.54%)
Jul 28, 2010 5.647 5.793 5.598 5.757 54,271,080 +0.14(+2.51%)
Jul 27, 2010 5.654 5.700 5.598 5.616 845,395 -0.01(-0.09%)
Jul 26, 2010 5.621 5.647 5.564 5.621 39,593,240 -0.01(-0.18%)
Jul 23, 2010 5.531 5.631 5.525 5.631 43,377,100 +0.06(+1.06%)
Jul 22, 2010 5.449 5.585 5.436 5.572 476,611 +0.23(+4.33%)
Jul 21, 2010 5.446 5.457 5.305 5.341 56,774,544 -0.07(-1.28%)
Jul 20, 2010 5.264 5.439 5.238 5.410 718,636 +0.12(+2.28%)
Jul 19, 2010 5.228 5.326 5.205 5.290 49,709,788 +0.10(+1.93%)
Jul 16, 2010 5.190 5.374 5.179 5.190 60,980,888 -0.11(-2.13%)
Jul 15, 2010 5.403 5.433 5.282 5.302 63,396,800 -0.10(-1.85%)
Jul 14, 2010 5.415 5.472 5.356 5.403 480,541 -0.07(-1.36%)
Jul 13, 2010 5.472 5.521 5.439 5.477 588,415 +0.07(+1.38%)
Jul 12, 2010 5.467 5.557 5.364 5.403 79,725,040 -0.12(-2.23%)
Jul 09, 2010 5.526 5.562 5.390 5.526 63,208,636 +0.09(+1.70%)
Jul 08, 2010 5.287 5.464 5.282 5.433 2,751,737 +0.16(+3.07%)
Jul 07, 2010 4.953 5.287 4.953 5.272 131,077,384 +0.34(+6.93%)
Jul 06, 2010 4.943 4.984 4.861 4.930 332,604 -0.00(-0.05%)
Jul 02, 2010 4.933 4.966 4.817 4.933 47,072,816 +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.