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 )

6.530 +0.150 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 26, 2010 5.030 5.143 4.976 5.125 36,305,408 +0.10(+2.04%)
Feb 25, 2010 4.856 5.079 4.851 5.023 60,540,904 +0.02(+0.31%)
Feb 24, 2010 5.079 5.100 4.994 5.007 42,298,316 -0.04(-0.86%)
Feb 23, 2010 5.128 5.169 4.997 5.051 41,659,992 -0.17(-3.25%)
Feb 22, 2010 5.308 5.362 5.208 5.220 23,912,414 -0.11(-2.12%)
Feb 19, 2010 5.254 5.377 5.254 5.333 25,698,302 -0.02(-0.38%)
Feb 18, 2010 5.262 5.392 5.246 5.354 26,276,374 +0.04(+0.77%)
Feb 17, 2010 5.315 5.344 5.249 5.313 26,227,290 +0.07(+1.27%)
Feb 16, 2010 5.282 5.282 5.159 5.246 19,622,818 +0.10(+1.90%)
Feb 12, 2010 5.000 5.149 5.149 5.149 37,584,460 -0.03(-0.50%)
Feb 11, 2010 4.997 5.196 4.956 5.174 38,753,592 +0.13(+2.49%)
Feb 10, 2010 5.043 5.089 4.976 5.048 43,049,596 +0.01(+0.20%)
Feb 09, 2010 4.946 5.087 4.905 5.038 80,719,336 +0.32(+6.69%)
Feb 08, 2010 4.771 4.856 4.715 4.722 54,090,152 -0.05(-0.97%)
Feb 05, 2010 4.853 4.907 4.586 4.768 107,909,688 -0.11(-2.31%)
Feb 04, 2010 5.030 5.039 4.822 4.881 66,658,136 -0.27(-5.28%)
Feb 03, 2010 5.226 5.226 5.102 5.154 33,037,476 -0.11(-2.10%)
Feb 02, 2010 5.226 5.287 5.133 5.264 39,972,088 +0.20(+3.90%)
Feb 01, 2010 4.994 5.167 4.974 5.066 47,457,712 +0.15(+2.97%)
Jan 29, 2010 5.118 5.128 4.851 4.920 75,830,080 -0.10(-1.94%)
Jan 28, 2010 5.054 5.091 4.899 5.018 57,637,400 +0.03(+0.51%)
Jan 27, 2010 4.948 5.028 4.892 4.992 51,696,260 -0.02(-0.46%)
Jan 26, 2010 4.966 5.120 4.887 5.015 50,665,932 -0.04(-0.71%)
Jan 25, 2010 5.113 5.174 5.010 5.051 41,334,568 +0.01(+0.20%)
Jan 22, 2010 5.084 5.172 4.974 5.041 59,360,396 -0.06(-1.16%)
Jan 21, 2010 5.269 5.310 5.061 5.100 76,426,160 -0.17(-3.31%)
Jan 20, 2010 5.349 5.366 5.146 5.274 67,498,848 -0.20(-3.57%)
Jan 19, 2010 5.459 5.541 5.416 5.470 39,030,592 +0.05(+0.85%)
Jan 15, 2010 5.593 5.423 5.423 5.423 86,099,880 -0.14(-2.45%)
Jan 14, 2010 5.647 5.719 5.521 5.559 44,668,268 -0.08(-1.50%)
Jan 13, 2010 5.780 5.793 5.598 5.644 43,773,856 -0.01(-0.09%)
Jan 12, 2010 5.731 5.775 5.629 5.649 54,319,676 -0.12(-2.14%)
Jan 11, 2010 5.891 5.891 5.672 5.773 55,668,552 -0.07(-1.27%)
Jan 08, 2010 5.903 5.937 5.793 5.847 54,342,828 -0.03(-0.48%)
Jan 07, 2010 5.965 5.983 5.855 5.875 50,376,512 -0.13(-2.22%)
Jan 06, 2010 6.055 6.055 5.965 6.009 41,609,260 -0.07(-1.22%)
Jan 05, 2010 6.063 6.086 5.996 6.083 32,851,554 +0.02(+0.34%)
Jan 04, 2010 5.910 6.109 5.910 6.063 39,214,296 +0.20(+3.37%)
Dec 31, 2009 5.829 5.865 5.865 5.865 19,866,868 +0.05(+0.88%)
Dec 30, 2009 5.734 5.816 5.721 5.814 17,328,808 +0.08(+1.48%)
Dec 29, 2009 5.716 5.793 5.703 5.729 25,658,852 +0.06(+1.00%)
Dec 28, 2009 5.706 5.729 5.644 5.672 22,125,564 +0.06(+1.01%)
Dec 24, 2009 5.629 5.672 5.553 5.616 8,698,900 +0.01(+0.18%)
Dec 23, 2009 5.577 5.970 5.413 5.606 40,294,532 +0.03(+0.60%)
Dec 22, 2009 5.629 5.639 5.539 5.572 36,077,544 +0.02(+0.32%)
Dec 21, 2009 5.698 5.704 5.295 5.554 46,277,976 +0.02(+0.28%)
Dec 18, 2009 5.557 5.634 5.508 5.539 45,821,660 -0.02(-0.42%)
Dec 17, 2009 5.785 5.785 5.513 5.562 75,740,968 -0.42(-7.04%)
Dec 16, 2009 5.957 5.993 5.844 5.983 27,109,354 +0.05(+0.91%)
Dec 15, 2009 5.896 6.014 5.862 5.929 35,744,448 +0.06(+1.05%)
Dec 14, 2009 6.014 6.022 5.832 5.868 41,077,924 -0.06(-1.04%)
Dec 11, 2009 5.970 5.970 5.901 5.929 33,360,040 -0.03(-0.56%)
Dec 10, 2009 5.939 5.991 5.886 5.963 22,557,666 +0.02(+0.39%)
Dec 09, 2009 5.834 5.945 5.797 5.939 34,060,296 +0.05(+0.83%)
Dec 08, 2009 5.921 5.950 5.811 5.891 45,955,732 -0.10(-1.71%)
Dec 07, 2009 5.981 6.114 5.934 5.993 34,455,432 +0.01(+0.21%)
Dec 04, 2009 6.127 6.150 5.883 5.981 38,440,872 +0.00(+0.04%)
Dec 03, 2009 6.127 6.147 5.950 5.978 44,002,480 -0.10(-1.65%)
Dec 02, 2009 5.986 6.122 5.955 6.078 52,767,952 +0.08(+1.41%)
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.