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 (%)
Jan 29, 2010 5.118 5.128 4.851 4.920 75,831,576 -0.10(-1.94%)
Jan 28, 2010 5.053 5.091 4.899 5.017 57,638,540 +0.03(+0.51%)
Jan 27, 2010 4.948 5.028 4.892 4.992 51,697,280 -0.02(-0.46%)
Jan 26, 2010 4.966 5.120 4.887 5.015 50,666,932 -0.04(-0.71%)
Jan 25, 2010 5.112 5.174 5.010 5.051 41,335,384 +0.01(+0.20%)
Jan 22, 2010 5.084 5.172 4.974 5.041 59,361,568 -0.06(-1.16%)
Jan 21, 2010 5.269 5.310 5.061 5.100 76,427,672 -0.17(-3.31%)
Jan 20, 2010 5.349 5.365 5.146 5.274 67,500,184 -0.20(-3.57%)
Jan 19, 2010 5.459 5.541 5.415 5.469 39,031,364 +0.05(+0.85%)
Jan 15, 2010 5.593 5.423 5.423 5.423 86,101,584 -0.14(-2.45%)
Jan 14, 2010 5.647 5.718 5.521 5.559 44,669,152 -0.08(-1.50%)
Jan 13, 2010 5.780 5.793 5.598 5.644 43,774,720 -0.01(-0.09%)
Jan 12, 2010 5.731 5.775 5.629 5.649 54,320,748 -0.12(-2.14%)
Jan 11, 2010 5.891 5.891 5.672 5.772 55,669,648 -0.07(-1.27%)
Jan 08, 2010 5.903 5.937 5.793 5.847 54,343,900 -0.03(-0.48%)
Jan 07, 2010 5.965 5.983 5.855 5.875 50,377,504 -0.13(-2.22%)
Jan 06, 2010 6.055 6.055 5.965 6.009 41,610,084 -0.07(-1.22%)
Jan 05, 2010 6.063 6.086 5.996 6.083 32,852,202 +0.02(+0.34%)
Jan 04, 2010 5.910 6.109 5.910 6.063 39,215,068 +0.20(+3.37%)
Dec 31, 2009 5.829 5.865 5.865 5.865 19,867,260 +0.05(+0.88%)
Dec 30, 2009 5.734 5.816 5.721 5.813 17,329,150 +0.08(+1.48%)
Dec 29, 2009 5.716 5.793 5.703 5.729 25,659,358 +0.06(+1.00%)
Dec 28, 2009 5.706 5.729 5.644 5.672 22,126,000 +0.06(+1.01%)
Dec 24, 2009 5.629 5.672 5.553 5.616 8,699,071 +0.01(+0.18%)
Dec 23, 2009 5.577 5.970 5.413 5.605 40,295,328 +0.03(+0.60%)
Dec 22, 2009 5.629 5.639 5.539 5.572 36,078,256 +0.02(+0.32%)
Dec 21, 2009 5.698 5.704 5.295 5.554 46,278,892 +0.02(+0.28%)
Dec 18, 2009 5.557 5.634 5.508 5.539 45,822,564 -0.02(-0.42%)
Dec 17, 2009 5.785 5.785 5.513 5.562 75,742,456 -0.42(-7.04%)
Dec 16, 2009 5.957 5.993 5.844 5.983 27,109,888 +0.05(+0.91%)
Dec 15, 2009 5.896 6.014 5.862 5.929 35,745,156 +0.06(+1.05%)
Dec 14, 2009 6.014 6.021 5.831 5.867 41,078,736 -0.06(-1.04%)
Dec 11, 2009 5.970 5.970 5.901 5.929 33,360,698 -0.03(-0.56%)
Dec 10, 2009 5.939 5.991 5.885 5.962 22,558,112 +0.02(+0.39%)
Dec 09, 2009 5.834 5.944 5.797 5.939 34,060,968 +0.05(+0.83%)
Dec 08, 2009 5.921 5.950 5.811 5.891 45,956,636 -0.10(-1.71%)
Dec 07, 2009 5.980 6.114 5.934 5.993 34,456,112 +0.01(+0.21%)
Dec 04, 2009 6.127 6.150 5.883 5.980 38,441,628 +0.00(+0.04%)
Dec 03, 2009 6.127 6.147 5.950 5.978 44,003,348 -0.10(-1.65%)
Dec 02, 2009 5.986 6.122 5.955 6.078 52,768,996 +0.08(+1.41%)
Dec 01, 2009 5.842 6.024 5.806 5.993 69,832,744 +0.28(+4.90%)
Nov 30, 2009 5.680 5.747 5.593 5.713 49,680,436 +0.08(+1.37%)
Nov 27, 2009 5.513 5.698 5.495 5.636 41,673,648 -0.20(-3.47%)
Nov 25, 2009 5.749 5.898 5.711 5.839 41,291,036 +0.13(+2.29%)
Nov 24, 2009 5.665 5.729 5.570 5.708 24,898,352 +0.02(+0.36%)
Nov 23, 2009 5.688 5.775 5.639 5.688 33,164,856 +0.11(+1.98%)
Nov 20, 2009 5.595 5.636 5.397 5.577 31,724,638 -0.04(-0.64%)
Nov 19, 2009 5.688 5.698 5.503 5.613 47,961,796 -0.15(-2.58%)
Nov 18, 2009 5.780 5.839 5.680 5.762 33,916,988 -0.08(-1.32%)
Nov 17, 2009 5.760 5.842 5.647 5.839 37,307,968 +0.04(+0.75%)
Nov 16, 2009 5.757 5.857 5.731 5.796 45,485,332 +0.06(+0.98%)
Nov 13, 2009 5.531 5.760 5.513 5.739 51,780,768 +0.20(+3.66%)
Nov 12, 2009 5.677 5.747 5.493 5.536 47,979,684 -0.16(-2.84%)
Nov 11, 2009 5.765 5.803 5.626 5.698 33,230,426 -0.05(-0.80%)
Nov 10, 2009 5.618 5.752 5.588 5.744 44,622,940 -0.01(-0.09%)
Nov 09, 2009 5.582 5.767 5.580 5.749 48,108,216 +0.21(+3.75%)
Nov 06, 2009 5.439 5.549 5.415 5.541 40,764,356 +0.07(+1.22%)
Nov 05, 2009 5.354 5.557 5.351 5.475 50,072,252 +0.10(+1.81%)
Nov 04, 2009 5.277 5.467 5.259 5.377 68,557,952 +0.14(+2.75%)
Nov 03, 2009 4.984 5.272 4.953 5.233 57,574,180 +0.21(+4.14%)
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.