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 )

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 30, 2009 5.279 5.305 4.853 4.915 86,882,896 -0.29(-5.62%)
Oct 29, 2009 4.946 5.254 4.946 5.207 67,470,448 +0.36(+7.53%)
Oct 28, 2009 5.197 5.272 4.827 4.843 92,152,504 -0.42(-8.00%)
Oct 27, 2009 5.362 5.372 5.215 5.264 35,065,148 -0.12(-2.15%)
Oct 26, 2009 5.457 5.613 5.310 5.380 44,605,204 -0.08(-1.50%)
Oct 23, 2009 5.528 5.552 5.436 5.462 55,304,448 -0.06(-1.02%)
Oct 22, 2009 5.390 5.557 5.297 5.518 34,538,656 +0.16(+3.02%)
Oct 21, 2009 5.382 5.508 5.336 5.356 60,776,408 -0.01(-0.10%)
Oct 20, 2009 5.254 5.392 5.241 5.362 103,123,736 -0.18(-3.29%)
Oct 19, 2009 5.472 5.552 5.431 5.544 48,841,500 +0.06(+1.17%)
Oct 16, 2009 5.441 5.508 5.377 5.480 53,216,968 -0.07(-1.34%)
Oct 15, 2009 5.523 5.559 5.467 5.554 46,901,064 -0.05(-0.87%)
Oct 14, 2009 5.487 5.605 5.469 5.603 35,200,916 +0.22(+4.10%)
Oct 13, 2009 5.349 5.385 5.292 5.382 25,655,312 -0.01(-0.10%)
Oct 12, 2009 5.372 5.418 5.308 5.387 17,758,538 +0.06(+1.11%)
Oct 09, 2009 5.302 5.328 5.256 5.328 34,668,376 +0.07(+1.42%)
Oct 08, 2009 5.179 5.310 5.143 5.254 55,294,840 +0.10(+1.99%)
Oct 07, 2009 5.223 5.302 5.043 5.151 68,670,728 -0.13(-2.48%)
Oct 06, 2009 5.413 5.475 5.202 5.282 61,188,300 -0.06(-1.20%)
Oct 05, 2009 5.220 5.354 5.192 5.346 42,077,712 +0.17(+3.22%)
Oct 02, 2009 5.092 5.228 5.061 5.179 52,294,512 +0.04(+0.75%)
Oct 01, 2009 5.184 5.231 5.048 5.141 62,643,272 -0.03(-0.65%)
Sep 30, 2009 5.148 5.264 5.020 5.174 63,785,076 +0.13(+2.49%)
Sep 29, 2009 5.005 5.053 4.948 5.048 44,676,820 +0.18(+3.75%)
Sep 28, 2009 4.776 4.879 4.763 4.866 24,117,150 +0.13(+2.71%)
Sep 25, 2009 4.714 4.786 4.676 4.738 21,596,156 +0.03(+0.65%)
Sep 24, 2009 4.825 4.866 4.630 4.707 36,082,500 -0.07(-1.56%)
Sep 23, 2009 4.871 4.904 4.776 4.781 37,270,828 -0.10(-2.10%)
Sep 22, 2009 4.843 4.930 4.812 4.884 33,294,462 +0.08(+1.66%)
Sep 21, 2009 4.753 4.822 4.731 4.804 29,072,676 -0.02(-0.48%)
Sep 18, 2009 4.830 4.884 4.815 4.827 37,761,680 +0.03(+0.53%)
Sep 17, 2009 4.858 4.925 4.779 4.802 49,299,792 -0.01(-0.16%)
Sep 16, 2009 4.815 4.876 4.763 4.809 42,012,320 +0.04(+0.92%)
Sep 15, 2009 4.676 4.789 4.625 4.766 36,583,232 +0.09(+1.98%)
Sep 14, 2009 4.578 4.673 4.568 4.673 27,466,852 +0.05(+1.00%)
Sep 11, 2009 4.645 4.689 4.609 4.627 35,164,788 +0.03(+0.67%)
Sep 10, 2009 4.540 4.614 4.506 4.596 39,522,768 +0.04(+0.85%)
Sep 09, 2009 4.506 4.596 4.478 4.558 45,181,152 +0.08(+1.72%)
Sep 08, 2009 4.506 4.514 4.453 4.481 32,211,808 +0.07(+1.51%)
Sep 04, 2009 4.288 4.445 4.255 4.414 29,547,282 +0.17(+3.99%)
Sep 03, 2009 4.268 4.291 4.180 4.245 31,217,480 +0.01(+0.30%)
Sep 02, 2009 4.206 4.265 4.124 4.232 41,464,720 +0.06(+1.42%)
Sep 01, 2009 4.360 4.417 4.160 4.173 50,364,540 -0.13(-2.99%)
Aug 31, 2009 4.360 4.378 4.278 4.301 37,768,796 -0.54(-11.19%)
Aug 28, 2009 4.910 4.951 4.815 4.843 23,735,014 -0.06(-1.26%)
Aug 27, 2009 4.876 4.912 4.776 4.904 35,073,212 -0.00(-0.05%)
Aug 26, 2009 4.804 4.922 4.771 4.907 27,319,622 +0.05(+1.06%)
Aug 25, 2009 4.876 4.966 4.830 4.856 40,251,216 +0.03(+0.69%)
Aug 24, 2009 4.869 4.958 4.812 4.822 39,043,544 -0.01(-0.21%)
Aug 21, 2009 4.858 4.938 4.797 4.833 32,771,854 +0.02(+0.32%)
Aug 20, 2009 4.753 4.840 4.750 4.817 29,101,692 +0.05(+1.13%)
Aug 19, 2009 4.584 4.774 4.571 4.763 38,992,292 +0.09(+1.92%)
Aug 18, 2009 4.504 4.696 4.494 4.673 44,091,768 +0.22(+4.90%)
Aug 17, 2009 4.460 4.478 4.399 4.455 36,342,528 -0.17(-3.66%)
Aug 14, 2009 4.768 4.792 4.555 4.625 35,691,076 -0.13(-2.65%)
Aug 13, 2009 4.833 4.848 4.694 4.750 39,105,484 -0.04(-0.91%)
Aug 12, 2009 4.794 4.825 4.748 4.794 38,401,204 -0.04(-0.74%)
Aug 11, 2009 4.845 4.848 4.750 4.830 38,571,880 -0.18(-3.59%)
Aug 10, 2009 4.982 5.046 4.928 5.010 23,395,808 -0.02(-0.46%)
Aug 07, 2009 4.964 5.082 4.925 5.033 49,604,036 +0.19(+3.87%)
Aug 06, 2009 4.951 4.964 4.758 4.845 26,478,436 -0.11(-2.13%)
Aug 05, 2009 4.809 5.007 4.748 4.951 41,557,696 +0.13(+2.66%)
Aug 04, 2009 4.712 4.845 4.702 4.822 50,735,808 +0.07(+1.51%)
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.