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 )

6.185 +0.085 (+1.39%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 2, 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 5.495 5.544 5.405 5.498 433,924 +0.15(+2.74%)
Aug 30, 2010 5.408 5.423 5.318 5.351 25,034,820 -0.07(-1.37%)
Aug 27, 2010 5.249 5.426 5.205 5.426 39,969,844 +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 5.308 988,696 -0.03(-0.62%)
Aug 24, 2010 5.359 5.367 5.267 5.341 335,305 -0.08(-1.42%)
Aug 23, 2010 5.505 5.549 5.418 5.418 21,044,306 -0.08(-1.40%)
Aug 20, 2010 5.454 5.500 5.415 5.495 22,509,042 +0.01(+0.19%)
Aug 19, 2010 5.562 5.613 5.467 5.485 25,823 -0.11(-1.88%)
Aug 18, 2010 5.587 5.596 5.534 5.590 167,834 +0.01(+0.18%)
Aug 17, 2010 5.577 5.605 5.562 5.580 130,786 +0.02(+0.28%)
Aug 16, 2010 5.485 5.564 5.469 5.564 23,902,124 +0.07(+1.31%)
Aug 13, 2010 5.492 5.534 5.446 5.492 18,761,228 +0.03(+0.52%)
Aug 12, 2010 5.354 5.477 5.346 5.464 25,293,534 +0.04(+0.66%)
Aug 11, 2010 5.492 5.500 5.359 5.428 7,045 -0.15(-2.67%)
Aug 10, 2010 5.577 5.644 5.546 5.577 149,892 -0.06(-1.09%)
Aug 09, 2010 5.659 5.685 5.623 5.639 21,374,736 +0.03(+0.60%)
Aug 06, 2010 5.605 5.641 5.536 5.605 36,712,872 +0.04(+0.78%)
Aug 05, 2010 5.562 5.618 5.541 5.562 30,895,632 +0.01(+0.14%)
Aug 04, 2010 5.634 5.644 5.487 5.554 1,256,465 -0.08(-1.37%)
Aug 03, 2010 5.706 5.706 5.603 5.631 181,188 -0.22(-3.82%)
Aug 02, 2010 5.831 5.870 5.788 5.855 35,774,412 +0.11(+1.83%)
Jul 30, 2010 5.744 5.795 5.639 5.749 36,972,168 +0.02(+0.40%)
Jul 29, 2010 5.777 5.806 5.649 5.726 91,141 -0.03(-0.54%)
Jul 28, 2010 5.647 5.793 5.598 5.757 54,271,464 +0.14(+2.51%)
Jul 27, 2010 5.654 5.700 5.598 5.616 845,401 -0.01(-0.09%)
Jul 26, 2010 5.621 5.647 5.564 5.621 39,593,520 -0.01(-0.18%)
Jul 23, 2010 5.531 5.631 5.525 5.631 43,377,404 +0.06(+1.06%)
Jul 22, 2010 5.449 5.585 5.436 5.572 476,615 +0.23(+4.33%)
Jul 21, 2010 5.446 5.457 5.305 5.341 56,774,944 -0.07(-1.28%)
Jul 20, 2010 5.264 5.439 5.238 5.410 718,641 +0.12(+2.28%)
Jul 19, 2010 5.228 5.326 5.205 5.290 49,710,140 +0.10(+1.93%)
Jul 16, 2010 5.189 5.374 5.179 5.189 60,981,320 -0.11(-2.13%)
Jul 15, 2010 5.403 5.433 5.282 5.302 63,397,248 -0.10(-1.85%)
Jul 14, 2010 5.415 5.472 5.356 5.403 480,544 -0.07(-1.36%)
Jul 13, 2010 5.472 5.521 5.439 5.477 588,420 +0.07(+1.38%)
Jul 12, 2010 5.467 5.557 5.364 5.403 79,725,600 -0.12(-2.23%)
Jul 09, 2010 5.526 5.562 5.390 5.526 63,209,084 +0.09(+1.70%)
Jul 08, 2010 5.287 5.464 5.282 5.433 2,751,756 +0.16(+3.07%)
Jul 07, 2010 4.953 5.287 4.953 5.272 131,078,312 +0.34(+6.93%)
Jul 06, 2010 4.943 4.984 4.861 4.930 332,607 -0.00(-0.05%)
Jul 02, 2010 4.933 4.966 4.817 4.933 47,073,152 +0.08(+1.64%)
Jul 01, 2010 4.717 4.863 4.604 4.853 85,849,136 +0.23(+4.94%)
Jun 30, 2010 4.732 4.797 4.607 4.625 451,188 -0.05(-1.10%)
Jun 29, 2010 4.833 4.840 4.650 4.676 437,744 -0.31(-6.23%)
Jun 25, 2010 4.987 4.989 4.840 4.987 40,129,960 +0.06(+1.20%)
Jun 24, 2010 5.030 5.030 4.876 4.928 162,339 -0.14(-2.69%)
Jun 23, 2010 5.023 5.074 4.922 5.064 39,659,468 +0.03(+0.51%)
Jun 22, 2010 5.136 5.186 5.025 5.038 205,898 -0.08(-1.56%)
Jun 21, 2010 5.189 5.224 5.082 5.118 37,465,688 +0.06(+1.12%)
Jun 18, 2010 5.061 5.118 5.025 5.061 35,914,196 +0.02(+0.46%)
Jun 17, 2010 5.084 5.121 4.976 5.038 18,070 -0.02(-0.46%)
Jun 16, 2010 4.976 5.100 4.951 5.061 55,893,100 +0.01(+0.10%)
Jun 15, 2010 4.922 5.069 4.902 5.056 173,866 +0.18(+3.69%)
Jun 14, 2010 5.030 5.030 4.865 4.876 42,111,920 -0.07(-1.45%)
Jun 11, 2010 4.804 4.964 4.804 4.948 37,784,176 +0.06(+1.15%)
Jun 10, 2010 4.781 4.906 4.771 4.892 50,210 +0.25(+5.48%)
Jun 09, 2010 4.753 4.781 4.632 4.637 43,826,256 -0.06(-1.31%)
Jun 08, 2010 4.555 4.709 4.494 4.699 362,415 +0.16(+3.57%)
Jun 07, 2010 4.714 4.717 4.517 4.537 72,470,208 -0.15(-3.18%)
Jun 04, 2010 4.686 4.804 4.663 4.686 56,851,936 -0.18(-3.74%)
Jun 03, 2010 4.943 4.987 4.817 4.869 39,421,376 -0.08(-1.56%)
Jun 02, 2010 4.779 4.946 4.745 4.946 1,380,210 +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.