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 )

5.845 -0.115 (-1.93%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 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 6.245 6.276 6.220 6.253 18,761,940 +0.04(+0.66%)
Oct 28, 2010 6.260 6.293 6.192 6.212 48,554,760 +0.01(+0.08%)
Oct 27, 2010 6.357 6.410 6.189 6.207 49,277,288 -0.27(-4.24%)
Oct 25, 2010 6.469 6.543 6.446 6.482 37,791,928 +0.08(+1.23%)
Oct 22, 2010 6.451 6.492 6.385 6.403 30,782,652 +0.03(+0.40%)
Oct 21, 2010 6.510 6.599 6.337 6.377 34,553,536 -0.16(-2.42%)
Oct 20, 2010 6.431 6.606 6.426 6.535 23,308,168 +0.12(+1.87%)
Oct 19, 2010 6.464 6.535 6.358 6.416 39,822,040 -0.24(-3.60%)
Oct 18, 2010 6.469 6.657 6.469 6.655 32,432,544 +0.08(+1.16%)
Oct 15, 2010 6.571 6.578 6.469 6.578 30,486,484 +0.07(+1.10%)
Oct 14, 2010 6.594 6.619 6.451 6.507 52,780,604 -0.12(-1.88%)
Oct 13, 2010 6.550 6.678 6.538 6.632 38,063,232 +0.11(+1.76%)
Oct 12, 2010 6.507 6.522 6.426 6.517 19,624,126 +0.01(+0.12%)
Oct 11, 2010 6.535 6.576 6.469 6.510 21,405,056 -0.01(-0.08%)
Oct 08, 2010 6.515 6.553 6.365 6.515 29,414,232 +0.17(+2.65%)
Oct 07, 2010 6.428 6.433 6.281 6.347 33,049 -0.01(-0.20%)
Oct 06, 2010 6.422 6.461 6.339 6.360 44,942,236 -0.07(-1.02%)
Oct 05, 2010 6.283 6.484 6.240 6.425 57,230 +0.19(+3.09%)
Oct 04, 2010 6.209 6.235 6.175 6.232 32,299,338 -0.03(-0.41%)
Oct 01, 2010 6.258 6.273 6.171 6.258 37,362,048 +0.10(+1.65%)
Sep 30, 2010 6.072 6.156 6.039 6.156 119,916 +0.16(+2.68%)
Sep 29, 2010 5.871 6.018 5.871 5.995 788,141 +0.07(+1.12%)
Sep 28, 2010 5.835 5.932 5.805 5.929 299,177 +0.12(+2.10%)
Sep 27, 2010 5.764 5.858 5.743 5.807 24,520,820 +0.02(+0.26%)
Sep 24, 2010 5.812 5.882 5.743 5.792 56,625,376 -0.02(-0.39%)
Sep 23, 2010 5.771 5.922 5.764 5.815 607,321 +0.01(+0.22%)
Sep 22, 2010 5.787 5.866 5.761 5.802 36,295,420 +0.08(+1.38%)
Sep 21, 2010 5.754 5.771 5.682 5.723 178,726 -0.06(-1.10%)
Sep 20, 2010 5.792 5.822 5.751 5.787 34,319,848 +0.02(+0.26%)
Sep 17, 2010 5.771 5.873 5.713 5.771 40,615,244 -0.05(-0.92%)
Sep 15, 2010 5.815 5.830 5.754 5.825 30,692,834 -0.03(-0.48%)
Sep 14, 2010 5.789 5.889 5.761 5.853 579,185 +0.10(+1.82%)
Sep 13, 2010 5.619 5.751 5.609 5.749 37,003,172 +0.23(+4.20%)
Sep 10, 2010 5.540 5.553 5.496 5.517 16,106,623 +0.01(+0.14%)
Sep 09, 2010 5.581 5.611 5.496 5.509 136,249 -0.04(-0.64%)
Sep 08, 2010 5.527 5.584 5.522 5.545 139,615 +0.04(+0.79%)
Sep 07, 2010 5.507 5.568 5.484 5.502 61,456 -0.06(-1.10%)
Sep 03, 2010 5.659 5.685 5.545 5.563 47,141,432 -0.02(-0.32%)
Sep 02, 2010 5.558 5.603 5.527 5.581 256,688 +0.01(+0.09%)
Sep 01, 2010 5.570 5.644 5.530 5.575 69,339,352 +0.12(+2.29%)
Aug 31, 2010 5.448 5.496 5.359 5.451 437,661 +0.15(+2.74%)
Aug 30, 2010 5.362 5.377 5.272 5.306 25,250,406 -0.07(-1.37%)
Aug 27, 2010 5.204 5.379 5.160 5.379 40,314,044 +0.11(+2.08%)
Aug 26, 2010 5.270 5.313 5.153 5.270 55,718 +0.01(+0.15%)
Aug 25, 2010 5.267 5.280 5.158 5.262 997,210 -0.03(-0.63%)
Aug 24, 2010 5.313 5.321 5.222 5.295 338,193 -0.08(-1.42%)
Aug 23, 2010 5.458 5.502 5.372 5.372 21,225,528 -0.08(-1.40%)
Aug 20, 2010 5.407 5.453 5.369 5.448 22,702,878 +0.01(+0.19%)
Aug 19, 2010 5.514 5.565 5.420 5.438 26,046 -0.10(-1.88%)
Aug 18, 2010 5.540 5.549 5.486 5.542 169,279 +0.01(+0.18%)
Aug 17, 2010 5.530 5.558 5.514 5.532 131,912 +0.02(+0.28%)
Aug 16, 2010 5.438 5.517 5.423 5.517 24,107,956 +0.07(+1.31%)
Aug 13, 2010 5.446 5.486 5.400 5.446 18,922,790 +0.03(+0.52%)
Aug 12, 2010 5.308 5.430 5.300 5.418 25,511,348 +0.04(+0.66%)
Aug 11, 2010 5.446 5.453 5.313 5.382 7,105 -0.15(-2.67%)
Aug 10, 2010 5.530 5.596 5.499 5.530 151,183 -0.06(-1.09%)
Aug 09, 2010 5.611 5.637 5.575 5.591 21,558,804 +0.03(+0.60%)
Aug 06, 2010 5.558 5.593 5.489 5.558 37,029,024 +0.04(+0.78%)
Aug 05, 2010 5.514 5.570 5.494 5.514 31,161,688 +0.01(+0.14%)
Aug 04, 2010 5.586 5.596 5.440 5.507 1,267,285 -0.08(-1.37%)
Aug 03, 2010 5.657 5.657 5.555 5.583 182,748 -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.