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 )

5.930 +0.130 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 29, 2010 6.295 6.326 6.270 6.303 18,611,476 +0.04(+0.66%)
Oct 28, 2010 6.311 6.344 6.242 6.262 48,165,372 +0.01(+0.08%)
Oct 27, 2010 6.408 6.462 6.239 6.257 48,882,104 -0.28(-4.24%)
Oct 25, 2010 6.521 6.596 6.498 6.534 37,488,852 +0.08(+1.23%)
Oct 22, 2010 6.503 6.544 6.437 6.455 30,535,786 +0.03(+0.40%)
Oct 21, 2010 6.562 6.652 6.388 6.429 34,276,432 -0.16(-2.42%)
Oct 20, 2010 6.483 6.660 6.478 6.588 23,121,246 +0.12(+1.87%)
Oct 19, 2010 6.516 6.588 6.410 6.467 39,502,684 -0.24(-3.60%)
Oct 18, 2010 6.521 6.711 6.521 6.709 32,172,448 +0.08(+1.16%)
Oct 15, 2010 6.624 6.632 6.521 6.632 30,241,994 +0.07(+1.10%)
Oct 14, 2010 6.647 6.673 6.503 6.560 52,357,324 -0.13(-1.88%)
Oct 13, 2010 6.603 6.732 6.591 6.686 37,757,980 +0.12(+1.76%)
Oct 12, 2010 6.560 6.575 6.478 6.570 19,466,748 +0.01(+0.12%)
Oct 11, 2010 6.588 6.629 6.521 6.562 21,233,396 -0.01(-0.08%)
Oct 08, 2010 6.567 6.606 6.416 6.567 29,178,342 +0.17(+2.65%)
Oct 07, 2010 6.480 6.485 6.331 6.398 32,784 -0.01(-0.20%)
Oct 06, 2010 6.474 6.514 6.390 6.411 44,581,816 -0.07(-1.02%)
Oct 05, 2010 6.334 6.537 6.290 6.477 56,771 +0.19(+3.09%)
Oct 04, 2010 6.260 6.285 6.225 6.283 32,040,310 -0.03(-0.41%)
Oct 01, 2010 6.308 6.324 6.221 6.308 37,062,420 +0.10(+1.65%)
Sep 30, 2010 6.121 6.206 6.088 6.206 118,955 +0.16(+2.68%)
Sep 29, 2010 5.918 6.067 5.918 6.044 781,820 +0.07(+1.12%)
Sep 28, 2010 5.882 5.980 5.851 5.977 296,777 +0.12(+2.10%)
Sep 27, 2010 5.810 5.905 5.790 5.854 24,324,172 +0.02(+0.26%)
Sep 24, 2010 5.859 5.930 5.790 5.839 56,171,260 -0.02(-0.39%)
Sep 23, 2010 5.818 5.970 5.810 5.862 602,451 +0.01(+0.22%)
Sep 22, 2010 5.833 5.913 5.808 5.849 36,004,348 +0.08(+1.38%)
Sep 21, 2010 5.800 5.818 5.728 5.769 177,292 -0.06(-1.10%)
Sep 20, 2010 5.839 5.869 5.798 5.833 34,044,620 +0.02(+0.26%)
Sep 17, 2010 5.818 5.921 5.759 5.818 40,289,524 -0.05(-0.92%)
Sep 15, 2010 5.862 5.877 5.800 5.872 30,446,690 -0.03(-0.48%)
Sep 14, 2010 5.836 5.936 5.808 5.900 574,540 +0.11(+1.82%)
Sep 13, 2010 5.664 5.798 5.654 5.795 36,706,420 +0.23(+4.20%)
Sep 10, 2010 5.585 5.597 5.541 5.561 15,977,454 +0.01(+0.14%)
Sep 09, 2010 5.626 5.656 5.541 5.554 135,156 -0.04(-0.64%)
Sep 08, 2010 5.572 5.629 5.567 5.590 138,495 +0.04(+0.79%)
Sep 07, 2010 5.551 5.613 5.528 5.546 60,964 -0.06(-1.10%)
Sep 03, 2010 5.705 5.731 5.590 5.608 46,763,376 -0.02(-0.32%)
Sep 02, 2010 5.603 5.649 5.572 5.626 254,629 +0.01(+0.09%)
Sep 01, 2010 5.615 5.690 5.574 5.620 68,783,272 +0.13(+2.29%)
Aug 31, 2010 5.492 5.541 5.402 5.495 434,151 +0.15(+2.73%)
Aug 30, 2010 5.405 5.420 5.315 5.348 25,047,908 -0.07(-1.37%)
Aug 27, 2010 5.246 5.423 5.202 5.423 39,990,740 +0.11(+2.08%)
Aug 26, 2010 5.313 5.356 5.194 5.313 55,271 +0.01(+0.15%)
Aug 25, 2010 5.310 5.323 5.200 5.305 989,213 -0.03(-0.62%)
Aug 24, 2010 5.356 5.364 5.264 5.338 335,481 -0.08(-1.42%)
Aug 23, 2010 5.502 5.546 5.415 5.415 21,055,308 -0.08(-1.40%)
Aug 20, 2010 5.451 5.497 5.413 5.492 22,520,810 +0.01(+0.19%)
Aug 19, 2010 5.559 5.610 5.464 5.482 25,837 -0.11(-1.88%)
Aug 18, 2010 5.585 5.594 5.531 5.587 167,921 +0.01(+0.18%)
Aug 17, 2010 5.574 5.603 5.559 5.577 130,854 +0.02(+0.28%)
Aug 16, 2010 5.482 5.561 5.466 5.561 23,914,620 +0.07(+1.31%)
Aug 13, 2010 5.490 5.531 5.443 5.490 18,771,036 +0.03(+0.52%)
Aug 12, 2010 5.351 5.474 5.343 5.461 25,306,758 +0.04(+0.66%)
Aug 11, 2010 5.490 5.497 5.356 5.425 7,048 -0.15(-2.67%)
Aug 10, 2010 5.574 5.641 5.543 5.574 149,970 -0.06(-1.09%)
Aug 09, 2010 5.656 5.682 5.620 5.636 21,385,910 +0.03(+0.60%)
Aug 06, 2010 5.603 5.638 5.533 5.603 36,732,064 +0.04(+0.78%)
Aug 05, 2010 5.559 5.615 5.538 5.559 30,911,784 +0.01(+0.14%)
Aug 04, 2010 5.631 5.641 5.484 5.551 1,257,122 -0.08(-1.37%)
Aug 03, 2010 5.703 5.703 5.600 5.628 181,282 -0.22(-3.82%)
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.