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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 6.393 6.450 6.275 6.398 33,222,026 +0.03(+0.40%)
Jul 29, 2010 6.430 6.461 6.287 6.373 81,896 -0.03(-0.54%)
Jul 28, 2010 6.284 6.447 6.230 6.407 48,766,632 +0.16(+2.51%)
Jul 27, 2010 6.293 6.344 6.230 6.250 759,651 -0.01(-0.09%)
Jul 26, 2010 6.255 6.284 6.192 6.255 35,577,496 -0.01(-0.18%)
Jul 23, 2010 6.155 6.267 6.149 6.267 38,977,572 +0.07(+1.06%)
Jul 22, 2010 6.064 6.215 6.050 6.201 428,271 +0.26(+4.33%)
Jul 21, 2010 6.061 6.072 5.904 5.944 51,016,184 -0.08(-1.28%)
Jul 20, 2010 5.858 6.052 5.830 6.021 645,748 +0.13(+2.28%)
Jul 19, 2010 5.818 5.927 5.792 5.887 44,667,968 +0.11(+1.93%)
Jul 16, 2010 5.775 5.981 5.764 5.775 54,795,900 -0.13(-2.13%)
Jul 15, 2010 6.012 6.047 5.878 5.901 56,966,776 -0.11(-1.85%)
Jul 14, 2010 6.027 6.090 5.961 6.012 431,802 -0.08(-1.36%)
Jul 13, 2010 6.090 6.144 6.052 6.095 528,735 +0.08(+1.38%)
Jul 12, 2010 6.084 6.184 5.970 6.012 71,638,920 -0.14(-2.23%)
Jul 09, 2010 6.150 6.190 5.998 6.150 56,797,696 +0.10(+1.70%)
Jul 08, 2010 5.884 6.081 5.878 6.047 2,472,642 +0.18(+3.07%)
Jul 07, 2010 5.512 5.884 5.512 5.867 117,782,848 +0.38(+6.93%)
Jul 06, 2010 5.501 5.547 5.409 5.487 298,870 -0.00(-0.05%)
Jul 02, 2010 5.489 5.527 5.361 5.489 42,298,456 +0.09(+1.64%)
Jul 01, 2010 5.249 5.412 5.124 5.401 77,141,336 +0.25(+4.94%)
Jun 30, 2010 5.267 5.338 5.127 5.147 405,423 -0.06(-1.10%)
Jun 29, 2010 5.378 5.387 5.175 5.204 393,343 -0.35(-6.23%)
Jun 25, 2010 5.550 5.552 5.386 5.550 36,059,520 +0.07(+1.20%)
Jun 24, 2010 5.598 5.598 5.427 5.484 145,872 -0.15(-2.69%)
Jun 23, 2010 5.590 5.647 5.478 5.635 35,636,752 +0.03(+0.51%)
Jun 22, 2010 5.715 5.771 5.592 5.607 185,013 -0.09(-1.56%)
Jun 21, 2010 5.775 5.814 5.655 5.695 33,665,488 +0.06(+1.12%)
Jun 18, 2010 5.632 5.695 5.592 5.632 32,271,368 +0.03(+0.46%)
Jun 17, 2010 5.658 5.700 5.538 5.607 16,237 -0.03(-0.46%)
Jun 16, 2010 5.538 5.675 5.510 5.632 50,223,784 +0.01(+0.10%)
Jun 15, 2010 5.478 5.641 5.455 5.627 156,231 +0.20(+3.69%)
Jun 14, 2010 5.598 5.598 5.414 5.427 37,840,448 -0.08(-1.45%)
Jun 11, 2010 5.347 5.524 5.347 5.507 33,951,676 +0.06(+1.15%)
Jun 10, 2010 5.321 5.460 5.309 5.444 45,117 +0.28(+5.48%)
Jun 09, 2010 5.289 5.321 5.155 5.161 39,380,900 -0.07(-1.31%)
Jun 08, 2010 5.069 5.241 5.001 5.229 325,654 +0.18(+3.57%)
Jun 07, 2010 5.247 5.249 5.027 5.049 65,119,452 -0.17(-3.18%)
Jun 04, 2010 5.215 5.347 5.189 5.215 51,085,364 -0.20(-3.74%)
Jun 03, 2010 5.501 5.550 5.361 5.418 35,422,812 -0.09(-1.56%)
Jun 02, 2010 5.318 5.504 5.281 5.504 1,240,214 +0.21(+3.94%)
Jun 01, 2010 5.327 5.447 5.198 5.295 80,979,184 +0.03(+0.65%)
May 28, 2010 5.261 5.308 5.189 5.261 52,087,448 -0.06(-1.07%)
May 27, 2010 5.278 5.318 5.184 5.318 94,922,784 +0.28(+5.50%)
May 26, 2010 5.061 5.147 4.932 5.041 1,644 +0.15(+3.16%)
May 25, 2010 4.804 4.967 4.667 4.887 3,646,469 -0.10(-2.01%)
May 24, 2010 5.158 5.227 4.969 4.987 85,909,208 -0.21(-4.12%)
May 21, 2010 4.955 5.208 4.895 5.201 99,256,472 +0.18(+3.64%)
May 20, 2010 5.041 5.167 4.901 5.018 543,870 -0.18(-3.46%)
May 19, 2010 5.212 5.232 5.044 5.198 110,861,896 -0.30(-5.51%)
May 18, 2010 5.787 5.878 5.467 5.501 440,008 -0.14(-2.48%)
May 17, 2010 5.738 5.812 5.484 5.641 46,031,684 -0.07(-1.30%)
May 14, 2010 5.715 5.801 5.618 5.715 38,767,436 -0.16(-2.77%)
May 13, 2010 5.955 5.998 5.867 5.878 28,588,676 -0.09(-1.53%)
May 12, 2010 6.021 6.070 5.941 5.970 28,907,914 +0.02(+0.29%)
May 11, 2010 6.084 6.090 5.892 5.952 253,538 -0.13(-2.21%)
May 10, 2010 6.047 6.098 5.992 6.087 52,820,224 +0.48(+8.62%)
May 07, 2010 5.618 5.658 5.309 5.604 91,958,984 -0.03(-0.51%)
May 06, 2010 5.738 5.907 5.244 5.632 78,832,712 -0.13(-2.28%)
May 05, 2010 5.855 5.984 5.760 5.764 40,364,152 -0.18(-2.98%)
May 04, 2010 6.104 6.118 5.932 5.941 22,627 -0.29(-4.68%)
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.