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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 4.735 4.799 4.609 4.627 450,929 -0.05(-1.10%)
Jun 29, 2010 4.835 4.843 4.653 4.679 437,493 -0.31(-6.23%)
Jun 25, 2010 4.989 4.992 4.842 4.989 40,106,920 +0.06(+1.20%)
Jun 24, 2010 5.033 5.033 4.879 4.930 162,245 -0.14(-2.69%)
Jun 23, 2010 5.025 5.077 4.925 5.067 39,636,700 +0.03(+0.51%)
Jun 22, 2010 5.138 5.189 5.028 5.041 205,779 -0.08(-1.56%)
Jun 21, 2010 5.192 5.227 5.085 5.121 37,444,180 +0.06(+1.12%)
Jun 18, 2010 5.064 5.121 5.028 5.064 35,893,580 +0.02(+0.46%)
Jun 17, 2010 5.087 5.124 4.979 5.041 18,059 -0.02(-0.46%)
Jun 16, 2010 4.979 5.103 4.954 5.064 55,861,016 +0.01(+0.10%)
Jun 15, 2010 4.925 5.072 4.905 5.059 173,766 +0.18(+3.69%)
Jun 14, 2010 5.033 5.033 4.867 4.879 42,087,744 -0.07(-1.45%)
Jun 11, 2010 4.807 4.966 4.807 4.951 37,762,488 +0.06(+1.15%)
Jun 10, 2010 4.784 4.909 4.774 4.894 50,181 +0.25(+5.48%)
Jun 09, 2010 4.756 4.784 4.635 4.640 43,801,100 -0.06(-1.31%)
Jun 08, 2010 4.558 4.712 4.496 4.702 362,206 +0.16(+3.57%)
Jun 07, 2010 4.717 4.720 4.519 4.540 72,428,608 -0.15(-3.18%)
Jun 04, 2010 4.689 4.807 4.666 4.689 56,819,296 -0.18(-3.74%)
Jun 03, 2010 4.946 4.989 4.820 4.871 39,398,748 -0.08(-1.56%)
Jun 02, 2010 4.781 4.948 4.748 4.948 1,379,418 +0.19(+3.94%)
Jun 01, 2010 4.789 4.897 4.673 4.761 90,068,464 +0.03(+0.65%)
May 28, 2010 4.730 4.772 4.666 4.730 57,933,860 -0.05(-1.07%)
May 27, 2010 4.745 4.781 4.661 4.781 105,577,128 +0.25(+5.50%)
May 26, 2010 4.550 4.627 4.435 4.532 1,829 +0.14(+3.16%)
May 25, 2010 4.319 4.465 4.196 4.393 4,055,756 -0.09(-2.01%)
May 24, 2010 4.637 4.699 4.468 4.483 95,551,848 -0.19(-4.12%)
May 21, 2010 4.455 4.682 4.401 4.676 110,397,248 +0.16(+3.64%)
May 20, 2010 4.532 4.645 4.406 4.512 604,916 -0.16(-3.46%)
May 19, 2010 4.686 4.704 4.535 4.673 123,305,280 -0.27(-5.51%)
May 18, 2010 5.203 5.285 4.915 4.946 489,395 -0.13(-2.48%)
May 17, 2010 5.159 5.226 4.930 5.072 51,198,384 -0.07(-1.30%)
May 14, 2010 5.138 5.216 5.051 5.138 43,118,780 -0.15(-2.77%)
May 13, 2010 5.354 5.393 5.275 5.285 31,797,534 -0.08(-1.53%)
May 12, 2010 5.413 5.457 5.341 5.367 32,152,602 +0.02(+0.29%)
May 11, 2010 5.470 5.475 5.298 5.352 281,996 -0.12(-2.21%)
May 10, 2010 5.437 5.483 5.388 5.473 58,748,884 +0.43(+8.62%)
May 07, 2010 5.051 5.087 4.774 5.038 102,280,664 -0.03(-0.51%)
May 06, 2010 5.159 5.311 4.715 5.064 87,681,064 -0.12(-2.28%)
May 05, 2010 5.264 5.380 5.178 5.182 44,894,712 -0.16(-2.98%)
May 04, 2010 5.488 5.501 5.334 5.341 25,166 -0.26(-4.68%)
May 03, 2010 5.611 5.678 5.547 5.604 29,090,004 +0.03(+0.60%)
Apr 30, 2010 5.598 5.704 5.551 5.570 47,464,464 -0.01(-0.14%)
Apr 29, 2010 5.501 5.627 5.460 5.578 50,713,296 +0.17(+3.09%)
Apr 28, 2010 5.398 5.434 5.267 5.411 45,019,244 +0.13(+2.43%)
Apr 27, 2010 5.467 5.475 5.275 5.282 39,221 -0.24(-4.42%)
Apr 26, 2010 5.555 5.598 5.503 5.526 22,196,016 +0.00(+0.05%)
Apr 23, 2010 5.496 5.544 5.444 5.524 26,542,492 -0.01(-0.23%)
Apr 22, 2010 5.490 5.555 5.401 5.537 35,651,924 +0.04(+0.75%)
Apr 21, 2010 5.583 5.619 5.395 5.496 40,403,172 -0.09(-1.61%)
Apr 20, 2010 5.593 5.624 5.521 5.586 56,226 +0.05(+0.88%)
Apr 19, 2010 5.578 5.634 5.465 5.537 62,377,916 -0.08(-1.51%)
Apr 16, 2010 5.763 5.781 5.550 5.622 54,620,524 -0.19(-3.27%)
Apr 15, 2010 5.806 5.902 5.796 5.812 41,554,740 +0.03(+0.53%)
Apr 14, 2010 5.783 5.884 5.765 5.781 60,038,744 +0.01(+0.09%)
Apr 13, 2010 5.812 5.819 5.722 5.776 27,606,986 -0.01(-0.18%)
Apr 12, 2010 5.858 5.858 5.778 5.786 23,340,300 -0.06(-0.97%)
Apr 09, 2010 5.776 5.858 5.768 5.842 35,142,052 +0.04(+0.66%)
Apr 08, 2010 5.606 5.835 5.578 5.804 43,744,604 +0.17(+3.06%)
Apr 07, 2010 5.737 5.737 5.593 5.632 37,273,480 -0.12(-2.06%)
Apr 06, 2010 5.727 5.804 5.711 5.750 36,988,620 -0.03(-0.49%)
Apr 05, 2010 5.742 5.827 5.729 5.778 34,141,340 +0.02(+0.36%)
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.