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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.741 5.792 5.636 5.746 36,991,748 +0.02(+0.40%)
Jul 29, 2010 5.774 5.803 5.646 5.723 91,189 -0.03(-0.54%)
Jul 28, 2010 5.644 5.790 5.595 5.754 54,300,208 +0.14(+2.51%)
Jul 27, 2010 5.651 5.697 5.595 5.613 845,849 -0.01(-0.09%)
Jul 26, 2010 5.618 5.644 5.561 5.618 39,614,492 -0.01(-0.18%)
Jul 23, 2010 5.528 5.628 5.522 5.628 43,400,380 +0.06(+1.06%)
Jul 22, 2010 5.446 5.582 5.433 5.569 476,867 +0.23(+4.33%)
Jul 21, 2010 5.443 5.454 5.302 5.338 56,805,016 -0.07(-1.28%)
Jul 20, 2010 5.261 5.436 5.235 5.407 719,022 +0.12(+2.28%)
Jul 19, 2010 5.225 5.323 5.202 5.287 49,736,468 +0.10(+1.93%)
Jul 16, 2010 5.187 5.372 5.176 5.187 61,013,620 -0.11(-2.13%)
Jul 15, 2010 5.400 5.431 5.279 5.300 63,430,828 -0.10(-1.85%)
Jul 14, 2010 5.413 5.469 5.354 5.400 480,799 -0.07(-1.36%)
Jul 13, 2010 5.469 5.518 5.436 5.474 588,731 +0.07(+1.38%)
Jul 12, 2010 5.464 5.554 5.361 5.400 79,767,832 -0.12(-2.23%)
Jul 09, 2010 5.523 5.559 5.387 5.523 63,242,560 +0.09(+1.70%)
Jul 08, 2010 5.284 5.461 5.279 5.431 2,753,214 +0.16(+3.07%)
Jul 07, 2010 4.951 5.284 4.951 5.269 131,147,736 +0.34(+6.93%)
Jul 06, 2010 4.940 4.981 4.858 4.928 332,783 -0.00(-0.05%)
Jul 02, 2010 4.930 4.963 4.815 4.930 47,098,084 +0.08(+1.64%)
Jul 01, 2010 4.715 4.861 4.602 4.851 85,894,600 +0.23(+4.94%)
Jun 30, 2010 4.730 4.794 4.604 4.622 451,427 -0.05(-1.10%)
Jun 29, 2010 4.830 4.838 4.648 4.673 437,976 -0.31(-6.23%)
Jun 25, 2010 4.984 4.987 4.837 4.984 40,151,212 +0.06(+1.20%)
Jun 24, 2010 5.028 5.028 4.874 4.925 162,425 -0.14(-2.69%)
Jun 23, 2010 5.020 5.071 4.920 5.061 39,680,472 +0.03(+0.51%)
Jun 22, 2010 5.133 5.183 5.022 5.035 206,007 -0.08(-1.56%)
Jun 21, 2010 5.187 5.221 5.079 5.115 37,485,532 +0.06(+1.12%)
Jun 18, 2010 5.058 5.115 5.022 5.058 35,933,216 +0.02(+0.46%)
Jun 17, 2010 5.082 5.119 4.974 5.035 18,079 -0.02(-0.46%)
Jun 16, 2010 4.974 5.097 4.948 5.058 55,922,704 +0.01(+0.10%)
Jun 15, 2010 4.920 5.066 4.899 5.053 173,958 +0.18(+3.69%)
Jun 14, 2010 5.028 5.028 4.862 4.874 42,134,224 -0.07(-1.45%)
Jun 11, 2010 4.802 4.961 4.802 4.945 37,804,188 +0.06(+1.15%)
Jun 10, 2010 4.779 4.903 4.768 4.889 50,237 +0.25(+5.48%)
Jun 09, 2010 4.750 4.779 4.630 4.635 43,849,468 -0.06(-1.31%)
Jun 08, 2010 4.553 4.707 4.491 4.697 362,606 +0.16(+3.57%)
Jun 07, 2010 4.712 4.715 4.514 4.535 72,508,592 -0.15(-3.18%)
Jun 04, 2010 4.684 4.802 4.661 4.684 56,882,044 -0.18(-3.74%)
Jun 03, 2010 4.940 4.984 4.815 4.866 39,442,256 -0.08(-1.56%)
Jun 02, 2010 4.776 4.943 4.743 4.943 1,380,941 +0.19(+3.94%)
Jun 01, 2010 4.784 4.892 4.668 4.756 90,167,936 +0.03(+0.65%)
May 28, 2010 4.725 4.767 4.661 4.725 57,997,840 -0.05(-1.07%)
May 27, 2010 4.740 4.776 4.655 4.776 105,693,720 +0.25(+5.50%)
May 26, 2010 4.545 4.622 4.430 4.527 1,831 +0.14(+3.16%)
May 25, 2010 4.314 4.460 4.191 4.389 4,060,235 -0.09(-2.01%)
May 24, 2010 4.632 4.694 4.463 4.478 95,657,368 -0.19(-4.12%)
May 21, 2010 4.450 4.677 4.396 4.671 110,519,160 +0.16(+3.64%)
May 20, 2010 4.527 4.640 4.401 4.507 605,584 -0.16(-3.46%)
May 19, 2010 4.681 4.699 4.530 4.668 123,441,448 -0.27(-5.51%)
May 18, 2010 5.197 5.279 4.910 4.940 489,936 -0.13(-2.48%)
May 17, 2010 5.153 5.220 4.925 5.066 51,254,924 -0.07(-1.30%)
May 14, 2010 5.133 5.210 5.046 5.133 43,166,396 -0.15(-2.77%)
May 13, 2010 5.348 5.387 5.269 5.279 31,832,648 -0.08(-1.53%)
May 12, 2010 5.407 5.451 5.336 5.361 32,188,110 +0.02(+0.29%)
May 11, 2010 5.464 5.469 5.292 5.346 282,308 -0.12(-2.21%)
May 10, 2010 5.431 5.477 5.382 5.466 58,813,764 +0.43(+8.62%)
May 07, 2010 5.046 5.082 4.768 5.033 102,393,616 -0.03(-0.51%)
May 06, 2010 5.153 5.305 4.709 5.058 87,777,896 -0.12(-2.28%)
May 05, 2010 5.259 5.374 5.173 5.176 44,944,292 -0.16(-2.98%)
May 04, 2010 5.482 5.495 5.328 5.336 25,194 -0.26(-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.