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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 4.173 4.186 4.034 4.065 33,158,404 -0.05(-1.25%)
Jun 29, 2009 4.173 4.242 4.083 4.116 27,896,342 +0.01(+0.12%)
Jun 26, 2009 4.049 4.160 4.044 4.111 27,762,500 +0.08(+1.97%)
Jun 25, 2009 3.900 4.055 3.882 4.031 27,424,902 +0.13(+3.36%)
Jun 24, 2009 3.839 3.934 3.836 3.900 42,782,772 +0.04(+1.13%)
Jun 23, 2009 3.857 3.893 3.787 3.857 41,339,768 +0.06(+1.55%)
Jun 22, 2009 3.888 3.944 3.790 3.798 36,925,964 -0.22(-5.43%)
Jun 19, 2009 4.011 4.060 3.960 4.016 27,285,086 +0.10(+2.62%)
Jun 18, 2009 3.962 4.021 3.893 3.913 20,631,308 -0.05(-1.36%)
Jun 17, 2009 3.954 3.988 3.859 3.967 29,317,778 -0.05(-1.34%)
Jun 16, 2009 4.114 4.165 3.995 4.021 26,482,564 -0.05(-1.20%)
Jun 15, 2009 4.168 4.173 3.944 4.070 25,565,336 -0.20(-4.69%)
Jun 12, 2009 4.160 4.283 4.150 4.270 24,933,070 +0.05(+1.16%)
Jun 11, 2009 4.206 4.273 4.124 4.221 21,765,936 +0.07(+1.73%)
Jun 10, 2009 4.250 4.252 4.044 4.150 22,609,238 -0.01(-0.25%)
Jun 09, 2009 4.255 4.275 4.052 4.160 15,715,471 -0.00(-0.06%)
Jun 08, 2009 4.106 4.216 4.055 4.162 18,423,930 +0.02(+0.43%)
Jun 05, 2009 4.301 4.304 4.078 4.144 27,475,312 -0.07(-1.76%)
Jun 04, 2009 4.098 4.260 4.070 4.219 23,033,512 +0.11(+2.62%)
Jun 03, 2009 4.214 4.257 4.008 4.111 37,690,876 -0.20(-4.65%)
Jun 02, 2009 4.298 4.376 4.245 4.311 38,001,480 -0.03(-0.59%)
Jun 01, 2009 4.301 4.385 4.193 4.337 28,775,922 +0.22(+5.23%)
May 29, 2009 4.186 4.211 4.080 4.121 33,675,968 +0.03(+0.63%)
May 28, 2009 4.078 4.129 4.008 4.096 29,138,464 +0.10(+2.37%)
May 27, 2009 4.062 4.162 3.985 4.001 37,773,296 -0.03(-0.70%)
May 26, 2009 3.752 4.052 3.744 4.029 30,651,082 +0.19(+5.02%)
May 22, 2009 3.798 3.871 3.710 3.836 34,143,668 +0.08(+2.05%)
May 21, 2009 3.772 3.800 3.700 3.759 20,865,642 -0.01(-0.20%)
May 20, 2009 3.960 3.960 3.757 3.767 26,403,964 +0.07(+1.95%)
May 19, 2009 3.692 3.754 3.639 3.695 45,151,676 +0.00(+0.00%)
May 18, 2009 3.541 3.698 3.536 3.695 43,057,100 +0.26(+7.71%)
May 15, 2009 3.518 3.554 3.407 3.431 42,318,608 -0.10(-2.77%)
May 14, 2009 3.469 3.572 3.436 3.528 46,472,508 +0.10(+2.84%)
May 13, 2009 3.500 3.515 3.407 3.431 49,967,656 -0.18(-4.98%)
May 12, 2009 3.734 3.746 3.553 3.610 47,714,728 -0.06(-1.61%)
May 11, 2009 3.695 3.736 3.633 3.669 36,996,888 -0.07(-1.92%)
May 08, 2009 3.821 3.826 3.600 3.741 73,824,392 +0.08(+2.16%)
May 07, 2009 3.926 3.942 3.641 3.662 93,391,784 -0.28(-7.21%)
May 06, 2009 3.972 4.049 3.929 3.947 74,038,888 +0.03(+0.72%)
May 05, 2009 3.913 3.938 3.821 3.918 54,214,308 +0.03(+0.73%)
May 04, 2009 3.692 3.903 3.685 3.890 45,331,108 +0.28(+7.75%)
May 01, 2009 3.595 3.677 3.541 3.610 30,837,870 +0.08(+2.40%)
Apr 30, 2009 3.574 3.633 3.515 3.526 65,717,288 -0.01(-0.29%)
Apr 29, 2009 3.341 3.587 3.341 3.536 69,192,344 +0.27(+8.17%)
Apr 28, 2009 3.148 3.346 3.122 3.269 51,220,372 +0.08(+2.58%)
Apr 27, 2009 3.253 3.315 3.174 3.187 48,851,688 -0.14(-4.17%)
Apr 24, 2009 3.310 3.369 3.276 3.325 64,142,068 +0.11(+3.35%)
Apr 23, 2009 3.151 3.230 3.122 3.217 44,545,436 +0.12(+3.81%)
Apr 22, 2009 3.146 3.166 3.084 3.099 40,300,832 -0.08(-2.58%)
Apr 21, 2009 3.035 3.181 3.002 3.181 35,141,696 +0.11(+3.68%)
Apr 20, 2009 3.174 3.197 3.056 3.069 34,944,220 -0.22(-6.57%)
Apr 17, 2009 3.372 3.392 3.271 3.284 50,957,800 -0.10(-2.81%)
Apr 16, 2009 3.323 3.418 3.284 3.379 64,452,620 +0.13(+3.87%)
Apr 15, 2009 3.164 3.271 3.130 3.253 38,253,048 +0.03(+0.88%)
Apr 14, 2009 3.379 3.428 3.202 3.225 64,487,060 -0.21(-6.13%)
Apr 13, 2009 3.415 3.461 3.382 3.436 30,990,506 -0.06(-1.83%)
Apr 09, 2009 3.384 3.500 3.374 3.500 86,298,496 +0.19(+5.66%)
Apr 08, 2009 3.312 3.336 3.233 3.312 51,331,856 +0.06(+1.90%)
Apr 07, 2009 3.210 3.302 3.164 3.251 52,000,900 +0.01(+0.16%)
Apr 06, 2009 3.228 3.264 3.146 3.246 45,519,904 -0.04(-1.17%)
Apr 03, 2009 3.176 3.297 3.138 3.284 67,507,680 +0.12(+3.65%)
Apr 02, 2009 3.086 3.205 3.086 3.169 40,207,716 +0.22(+7.59%)
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.