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 )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2009 6.321 6.395 6.224 6.358 44,641,256 +0.09(+1.37%)
Nov 27, 2009 6.135 6.341 6.115 6.273 37,446,612 -0.23(-3.47%)
Nov 25, 2009 6.398 6.564 6.355 6.498 37,102,808 +0.15(+2.29%)
Nov 24, 2009 6.304 6.375 6.198 6.353 22,372,864 +0.02(+0.36%)
Nov 23, 2009 6.330 6.427 6.275 6.330 29,800,882 +0.12(+1.98%)
Nov 20, 2009 6.227 6.273 6.007 6.207 28,506,748 -0.04(-0.64%)
Nov 19, 2009 6.330 6.341 6.124 6.247 43,096,940 -0.17(-2.58%)
Nov 18, 2009 6.433 6.498 6.321 6.413 30,476,724 -0.09(-1.32%)
Nov 17, 2009 6.410 6.501 6.284 6.498 33,523,750 +0.05(+0.75%)
Nov 16, 2009 6.407 6.518 6.378 6.450 40,871,668 +0.06(+0.98%)
Nov 13, 2009 6.155 6.410 6.135 6.387 46,528,548 +0.23(+3.66%)
Nov 12, 2009 6.318 6.395 6.113 6.161 43,113,012 -0.18(-2.84%)
Nov 11, 2009 6.415 6.458 6.261 6.341 29,859,800 -0.05(-0.80%)
Nov 10, 2009 6.253 6.401 6.218 6.393 40,096,748 -0.01(-0.09%)
Nov 09, 2009 6.213 6.418 6.210 6.398 43,228,508 +0.23(+3.75%)
Nov 06, 2009 6.053 6.175 6.027 6.167 36,629,552 +0.07(+1.22%)
Nov 05, 2009 5.958 6.184 5.955 6.093 44,993,328 +0.11(+1.81%)
Nov 04, 2009 5.872 6.084 5.852 5.984 61,603,988 +0.16(+2.75%)
Nov 03, 2009 5.547 5.867 5.512 5.824 51,734,320 +0.23(+4.14%)
Nov 02, 2009 5.544 5.658 5.458 5.592 37,968,268 +0.12(+2.25%)
Oct 30, 2009 5.875 5.904 5.401 5.470 78,070,200 -0.33(-5.62%)
Oct 29, 2009 5.504 5.847 5.504 5.795 60,626,796 +0.41(+7.53%)
Oct 28, 2009 5.784 5.867 5.372 5.390 82,805,304 -0.47(-8.00%)
Oct 27, 2009 5.967 5.978 5.804 5.858 31,508,426 -0.13(-2.15%)
Oct 26, 2009 6.072 6.247 5.910 5.987 40,080,812 -0.09(-1.50%)
Oct 23, 2009 6.153 6.178 6.050 6.078 49,694,812 -0.06(-1.02%)
Oct 22, 2009 5.998 6.184 5.895 6.141 31,035,334 +0.18(+3.02%)
Oct 21, 2009 5.990 6.130 5.938 5.961 54,611,744 -0.01(-0.10%)
Oct 20, 2009 5.847 6.001 5.832 5.967 92,663,704 -0.20(-3.29%)
Oct 19, 2009 6.090 6.178 6.044 6.170 43,887,416 +0.07(+1.17%)
Oct 16, 2009 6.055 6.130 5.984 6.098 47,819,068 -0.08(-1.34%)
Oct 15, 2009 6.147 6.187 6.084 6.181 42,143,800 -0.05(-0.87%)
Oct 14, 2009 6.107 6.238 6.087 6.235 31,630,420 +0.25(+4.10%)
Oct 13, 2009 5.952 5.992 5.890 5.990 23,053,046 -0.01(-0.10%)
Oct 12, 2009 5.978 6.030 5.907 5.995 15,957,255 +0.07(+1.11%)
Oct 09, 2009 5.901 5.930 5.850 5.930 31,151,898 +0.08(+1.42%)
Oct 08, 2009 5.764 5.910 5.724 5.847 49,686,180 +0.11(+1.99%)
Oct 07, 2009 5.812 5.901 5.612 5.732 61,705,324 -0.15(-2.48%)
Oct 06, 2009 6.024 6.093 5.790 5.878 54,981,856 -0.07(-1.20%)
Oct 05, 2009 5.810 5.958 5.778 5.950 37,809,688 +0.19(+3.22%)
Oct 02, 2009 5.667 5.818 5.632 5.764 46,990,180 +0.04(+0.75%)
Oct 01, 2009 5.770 5.821 5.618 5.721 56,289,248 -0.04(-0.65%)
Sep 30, 2009 5.730 5.858 5.587 5.758 57,315,236 +0.14(+2.49%)
Sep 29, 2009 5.570 5.624 5.507 5.618 40,145,164 +0.20(+3.75%)
Sep 28, 2009 5.315 5.430 5.301 5.415 21,670,902 +0.14(+2.71%)
Sep 25, 2009 5.247 5.327 5.204 5.272 19,405,618 +0.03(+0.65%)
Sep 24, 2009 5.370 5.415 5.152 5.238 32,422,582 -0.08(-1.56%)
Sep 23, 2009 5.421 5.458 5.315 5.321 33,490,376 -0.11(-2.10%)
Sep 22, 2009 5.390 5.487 5.355 5.435 29,917,342 +0.09(+1.66%)
Sep 21, 2009 5.290 5.367 5.265 5.347 26,123,780 -0.03(-0.48%)
Sep 18, 2009 5.375 5.435 5.358 5.372 33,931,440 +0.03(+0.53%)
Sep 17, 2009 5.407 5.481 5.318 5.344 44,299,220 -0.01(-0.16%)
Sep 16, 2009 5.358 5.427 5.301 5.352 37,750,932 +0.05(+0.92%)
Sep 15, 2009 5.204 5.330 5.147 5.304 32,872,526 +0.10(+1.98%)
Sep 14, 2009 5.095 5.201 5.084 5.201 24,680,838 +0.05(+1.00%)
Sep 11, 2009 5.169 5.218 5.129 5.149 31,597,956 +0.03(+0.67%)
Sep 10, 2009 5.052 5.135 5.015 5.115 35,513,900 +0.04(+0.84%)
Sep 09, 2009 5.015 5.115 4.984 5.072 40,598,340 +0.09(+1.72%)
Sep 08, 2009 5.015 5.024 4.955 4.987 28,944,504 +0.07(+1.51%)
Sep 04, 2009 4.772 4.947 4.735 4.912 26,550,246 +0.19(+3.99%)
Sep 03, 2009 4.749 4.775 4.652 4.724 28,051,032 +0.01(+0.30%)
Sep 02, 2009 4.681 4.747 4.589 4.709 37,258,876 +0.07(+1.42%)
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.