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 )

6.030 -0.020 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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, 2010 5.498 5.547 5.408 5.501 433,672 +0.15(+2.74%)
Aug 30, 2010 5.411 5.426 5.321 5.354 25,020,274 -0.07(-1.37%)
Aug 27, 2010 5.252 5.429 5.208 5.429 39,946,620 +0.11(+2.08%)
Aug 26, 2010 5.318 5.362 5.200 5.318 55,210 +0.01(+0.14%)
Aug 25, 2010 5.316 5.329 5.205 5.311 988,122 -0.03(-0.62%)
Aug 24, 2010 5.362 5.370 5.270 5.344 335,111 -0.08(-1.42%)
Aug 23, 2010 5.509 5.552 5.421 5.421 21,032,080 -0.08(-1.40%)
Aug 20, 2010 5.457 5.503 5.419 5.498 22,495,964 +0.01(+0.19%)
Aug 19, 2010 5.565 5.616 5.470 5.488 25,808 -0.11(-1.88%)
Aug 18, 2010 5.591 5.600 5.537 5.593 167,736 +0.01(+0.18%)
Aug 17, 2010 5.580 5.609 5.565 5.583 130,710 +0.02(+0.28%)
Aug 16, 2010 5.488 5.568 5.473 5.568 23,888,236 +0.07(+1.31%)
Aug 13, 2010 5.496 5.537 5.449 5.496 18,750,328 +0.03(+0.52%)
Aug 12, 2010 5.357 5.480 5.349 5.467 25,278,838 +0.04(+0.66%)
Aug 11, 2010 5.496 5.503 5.362 5.431 7,040 -0.15(-2.67%)
Aug 10, 2010 5.580 5.647 5.550 5.580 149,805 -0.06(-1.09%)
Aug 09, 2010 5.663 5.688 5.627 5.642 21,362,318 +0.03(+0.60%)
Aug 06, 2010 5.609 5.645 5.539 5.609 36,691,540 +0.04(+0.78%)
Aug 05, 2010 5.565 5.622 5.544 5.565 30,877,680 +0.01(+0.14%)
Aug 04, 2010 5.637 5.647 5.491 5.557 1,255,735 -0.08(-1.37%)
Aug 03, 2010 5.709 5.709 5.606 5.634 181,082 -0.22(-3.82%)
Aug 02, 2010 5.835 5.873 5.791 5.858 35,753,628 +0.11(+1.83%)
Jul 30, 2010 5.747 5.799 5.642 5.753 36,950,684 +0.02(+0.40%)
Jul 29, 2010 5.781 5.809 5.652 5.729 91,088 -0.03(-0.54%)
Jul 28, 2010 5.650 5.796 5.601 5.760 54,239,928 +0.14(+2.51%)
Jul 27, 2010 5.658 5.704 5.601 5.619 844,910 -0.01(-0.09%)
Jul 26, 2010 5.624 5.650 5.568 5.624 39,570,516 -0.01(-0.18%)
Jul 23, 2010 5.534 5.634 5.528 5.634 43,352,204 +0.06(+1.06%)
Jul 22, 2010 5.452 5.588 5.439 5.575 476,338 +0.23(+4.33%)
Jul 21, 2010 5.449 5.460 5.308 5.344 56,741,960 -0.07(-1.28%)
Jul 20, 2010 5.267 5.442 5.241 5.413 718,224 +0.12(+2.28%)
Jul 19, 2010 5.231 5.329 5.208 5.293 49,681,256 +0.10(+1.93%)
Jul 16, 2010 5.192 5.377 5.182 5.192 60,945,888 -0.11(-2.13%)
Jul 15, 2010 5.406 5.437 5.285 5.306 63,360,412 -0.10(-1.85%)
Jul 14, 2010 5.419 5.475 5.359 5.406 480,265 -0.07(-1.36%)
Jul 13, 2010 5.475 5.524 5.442 5.480 588,078 +0.07(+1.38%)
Jul 12, 2010 5.470 5.560 5.367 5.406 79,679,280 -0.12(-2.23%)
Jul 09, 2010 5.529 5.565 5.393 5.529 63,172,356 +0.09(+1.70%)
Jul 08, 2010 5.290 5.467 5.285 5.437 2,750,157 +0.16(+3.07%)
Jul 07, 2010 4.956 5.290 4.956 5.275 131,002,152 +0.34(+6.93%)
Jul 06, 2010 4.946 4.987 4.864 4.933 332,413 -0.00(-0.05%)
Jul 02, 2010 4.936 4.969 4.820 4.936 47,045,800 +0.08(+1.64%)
Jul 01, 2010 4.720 4.866 4.607 4.856 85,799,256 +0.23(+4.94%)
Jun 30, 2010 4.735 4.799 4.609 4.627 450,926 -0.05(-1.10%)
Jun 29, 2010 4.835 4.843 4.653 4.679 437,490 -0.31(-6.23%)
Jun 25, 2010 4.990 4.992 4.842 4.990 40,106,644 +0.06(+1.20%)
Jun 24, 2010 5.033 5.033 4.879 4.930 162,244 -0.14(-2.69%)
Jun 23, 2010 5.025 5.077 4.925 5.067 39,636,424 +0.03(+0.51%)
Jun 22, 2010 5.139 5.189 5.028 5.041 205,778 -0.08(-1.56%)
Jun 21, 2010 5.192 5.227 5.085 5.121 37,443,920 +0.06(+1.12%)
Jun 18, 2010 5.064 5.121 5.028 5.064 35,893,328 +0.02(+0.46%)
Jun 17, 2010 5.087 5.124 4.979 5.041 18,059 -0.02(-0.46%)
Jun 16, 2010 4.979 5.103 4.954 5.064 55,860,624 +0.01(+0.10%)
Jun 15, 2010 4.925 5.072 4.905 5.059 173,765 +0.18(+3.69%)
Jun 14, 2010 5.033 5.033 4.867 4.879 42,087,452 -0.07(-1.45%)
Jun 11, 2010 4.807 4.966 4.807 4.951 37,762,224 +0.06(+1.15%)
Jun 10, 2010 4.784 4.909 4.774 4.894 50,181 +0.25(+5.48%)
Jun 09, 2010 4.756 4.784 4.635 4.640 43,800,792 -0.06(-1.31%)
Jun 08, 2010 4.558 4.712 4.496 4.702 362,204 +0.16(+3.57%)
Jun 07, 2010 4.717 4.720 4.519 4.540 72,428,104 -0.15(-3.18%)
Jun 04, 2010 4.689 4.807 4.666 4.689 56,818,904 -0.18(-3.74%)
Jun 03, 2010 4.946 4.990 4.820 4.871 39,398,472 -0.08(-1.56%)
Jun 02, 2010 4.781 4.948 4.748 4.948 1,379,408 +0.19(+3.94%)
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.