Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.880 -0.050 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.200 6.226 6.103 6.162 14,162,199 +0.00(+0.00%)
Dec 30, 2010 6.165 6.211 6.127 6.162 25,461,218 +0.03(+0.46%)
Dec 29, 2010 5.995 6.141 5.987 6.134 18,624,210 +0.22(+3.69%)
Dec 28, 2010 5.967 5.982 5.908 5.916 13,096,401 -0.06(-0.95%)
Dec 27, 2010 5.987 6.036 5.964 5.972 15,039,234 -0.06(-0.98%)
Dec 23, 2010 6.008 6.095 6.005 6.031 19,621,852 -0.01(-0.17%)
Dec 22, 2010 5.898 6.041 5.885 6.041 30,002,478 +0.13(+2.21%)
Dec 21, 2010 5.851 5.962 5.849 5.910 32,904,444 +0.14(+2.40%)
Dec 20, 2010 5.895 5.903 5.772 5.772 28,370,696 -0.10(-1.75%)
Dec 17, 2010 5.798 5.882 5.774 5.875 28,379,322 +0.04(+0.62%)
Dec 16, 2010 5.816 5.846 5.780 5.839 31,331,584 +0.02(+0.40%)
Dec 15, 2010 5.903 5.910 5.800 5.816 45,595,068 -0.13(-2.16%)
Dec 14, 2010 5.839 5.946 5.818 5.944 35,403,196 +0.02(+0.26%)
Dec 13, 2010 5.844 5.949 5.819 5.928 32,433,292 +0.06(+1.09%)
Dec 10, 2010 5.813 5.867 5.767 5.864 32,813,520 +0.02(+0.35%)
Dec 09, 2010 5.918 5.936 5.790 5.844 50,287,772 -0.11(-1.85%)
Dec 08, 2010 6.041 6.049 5.882 5.954 34,159,112 -0.16(-2.64%)
Dec 07, 2010 6.154 6.177 6.034 6.116 40,061,640 +0.08(+1.24%)
Dec 06, 2010 6.036 6.064 5.995 6.041 32,412,252 -0.06(-1.02%)
Dec 03, 2010 6.072 6.154 6.044 6.103 35,915,708 -0.10(-1.65%)
Dec 02, 2010 6.134 6.208 6.116 6.206 30,485,954 +0.10(+1.60%)
Dec 01, 2010 6.111 6.167 6.070 6.108 41,020,952 +0.12(+2.01%)
Nov 30, 2010 5.946 6.049 5.828 5.987 50,366,528 -0.02(-0.38%)
Nov 29, 2010 5.954 6.029 5.877 6.011 38,123,780 +0.01(+0.21%)
Nov 26, 2010 6.016 6.070 5.967 5.998 22,275,352 -0.15(-2.50%)
Nov 24, 2010 6.139 6.152 6.152 6.152 37,493,320 +0.15(+2.52%)
Nov 23, 2010 6.139 6.141 5.962 6.000 52,520,788 -0.24(-3.90%)
Nov 22, 2010 6.277 6.313 6.152 6.244 25,389,908 -0.09(-1.38%)
Nov 19, 2010 6.321 6.380 6.206 6.331 26,322,332 -0.01(-0.08%)
Nov 18, 2010 6.288 6.390 6.265 6.337 27,304,702 +0.16(+2.66%)
Nov 17, 2010 6.144 6.229 6.141 6.172 38,914,620 +0.06(+0.97%)
Nov 16, 2010 6.288 6.298 6.070 6.113 50,539,368 -0.21(-3.37%)
Nov 15, 2010 6.337 6.408 6.283 6.326 14,702,903 +0.01(+0.16%)
Nov 12, 2010 6.316 6.393 6.244 6.316 46,223,340 -0.08(-1.20%)
Nov 11, 2010 6.393 6.422 6.342 6.393 30,557,720 -0.07(-1.03%)
Nov 10, 2010 6.493 6.537 6.360 6.460 48,542,168 +0.02(+0.28%)
Nov 09, 2010 6.665 6.696 6.408 6.442 55,576,748 -0.25(-3.76%)
Nov 08, 2010 6.650 6.725 6.634 6.693 33,643,240 -0.04(-0.61%)
Nov 05, 2010 6.691 6.750 6.648 6.734 26,543,608 -0.01(-0.08%)
Nov 04, 2010 6.552 6.739 6.542 6.739 39,130,252 +0.23(+3.47%)
Nov 03, 2010 6.483 6.547 6.442 6.514 50,141,252 +0.01(+0.16%)
Nov 02, 2010 6.483 6.547 6.367 6.503 22,269,126 +0.07(+1.08%)
Nov 01, 2010 6.367 6.457 6.354 6.434 31,442,700 +0.13(+2.08%)
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%)
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.