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, 2010 4.732 4.797 4.607 4.625 451,188 -0.05(-1.10%)
Jun 29, 2010 4.833 4.840 4.650 4.676 437,744 -0.31(-6.23%)
Jun 25, 2010 4.987 4.989 4.840 4.987 40,129,960 +0.06(+1.20%)
Jun 24, 2010 5.030 5.030 4.876 4.928 162,339 -0.14(-2.69%)
Jun 23, 2010 5.023 5.074 4.922 5.064 39,659,468 +0.03(+0.51%)
Jun 22, 2010 5.136 5.186 5.025 5.038 205,898 -0.08(-1.56%)
Jun 21, 2010 5.189 5.224 5.082 5.118 37,465,688 +0.06(+1.12%)
Jun 18, 2010 5.061 5.118 5.025 5.061 35,914,196 +0.02(+0.46%)
Jun 17, 2010 5.084 5.121 4.976 5.038 18,070 -0.02(-0.46%)
Jun 16, 2010 4.976 5.100 4.951 5.061 55,893,100 +0.01(+0.10%)
Jun 15, 2010 4.922 5.069 4.902 5.056 173,866 +0.18(+3.69%)
Jun 14, 2010 5.030 5.030 4.865 4.876 42,111,920 -0.07(-1.45%)
Jun 11, 2010 4.804 4.964 4.804 4.948 37,784,176 +0.06(+1.15%)
Jun 10, 2010 4.781 4.906 4.771 4.892 50,210 +0.25(+5.48%)
Jun 09, 2010 4.753 4.781 4.632 4.637 43,826,256 -0.06(-1.31%)
Jun 08, 2010 4.555 4.709 4.494 4.699 362,415 +0.16(+3.57%)
Jun 07, 2010 4.714 4.717 4.517 4.537 72,470,208 -0.15(-3.18%)
Jun 04, 2010 4.686 4.804 4.663 4.686 56,851,936 -0.18(-3.74%)
Jun 03, 2010 4.943 4.987 4.817 4.869 39,421,376 -0.08(-1.56%)
Jun 02, 2010 4.779 4.946 4.745 4.946 1,380,210 +0.19(+3.94%)
Jun 01, 2010 4.786 4.894 4.671 4.758 90,120,200 +0.03(+0.65%)
May 28, 2010 4.727 4.770 4.663 4.727 57,967,136 -0.05(-1.07%)
May 27, 2010 4.743 4.779 4.658 4.779 105,637,768 +0.25(+5.50%)
May 26, 2010 4.548 4.625 4.432 4.530 1,830 +0.14(+3.16%)
May 25, 2010 4.316 4.463 4.193 4.391 4,058,086 -0.09(-2.01%)
May 24, 2010 4.635 4.696 4.465 4.481 95,606,736 -0.19(-4.12%)
May 21, 2010 4.453 4.680 4.399 4.673 110,460,656 +0.16(+3.64%)
May 20, 2010 4.530 4.643 4.404 4.509 605,263 -0.16(-3.46%)
May 19, 2010 4.684 4.702 4.532 4.671 123,376,104 -0.27(-5.51%)
May 18, 2010 5.200 5.282 4.912 4.943 489,676 -0.13(-2.48%)
May 17, 2010 5.156 5.223 4.928 5.069 51,227,792 -0.07(-1.30%)
May 14, 2010 5.136 5.213 5.048 5.136 43,143,544 -0.15(-2.77%)
May 13, 2010 5.351 5.390 5.272 5.282 31,815,798 -0.08(-1.53%)
May 12, 2010 5.410 5.454 5.338 5.364 32,171,070 +0.02(+0.29%)
May 11, 2010 5.467 5.472 5.295 5.349 282,158 -0.12(-2.21%)
May 10, 2010 5.433 5.480 5.385 5.469 58,782,632 +0.43(+8.62%)
May 07, 2010 5.048 5.084 4.771 5.035 102,339,416 -0.03(-0.51%)
May 06, 2010 5.156 5.308 4.712 5.061 87,731,432 -0.12(-2.28%)
May 05, 2010 5.261 5.377 5.175 5.179 44,920,500 -0.16(-2.98%)
May 04, 2010 5.485 5.498 5.331 5.338 25,181 -0.26(-4.68%)
May 03, 2010 5.608 5.675 5.544 5.600 29,106,712 +0.03(+0.60%)
Apr 30, 2010 5.595 5.700 5.548 5.567 47,491,728 -0.01(-0.14%)
Apr 29, 2010 5.498 5.623 5.457 5.575 50,742,424 +0.17(+3.09%)
Apr 28, 2010 5.395 5.431 5.264 5.408 45,045,104 +0.13(+2.43%)
Apr 27, 2010 5.464 5.472 5.272 5.279 39,244 -0.24(-4.42%)
Apr 26, 2010 5.552 5.595 5.500 5.523 22,208,766 +0.00(+0.05%)
Apr 23, 2010 5.492 5.541 5.441 5.521 26,557,738 -0.01(-0.23%)
Apr 22, 2010 5.487 5.552 5.397 5.534 35,672,404 +0.04(+0.75%)
Apr 21, 2010 5.580 5.616 5.392 5.492 40,426,380 -0.09(-1.61%)
Apr 20, 2010 5.590 5.621 5.518 5.582 56,258 +0.05(+0.88%)
Apr 19, 2010 5.575 5.631 5.462 5.534 62,413,748 -0.08(-1.51%)
Apr 16, 2010 5.760 5.777 5.546 5.618 54,651,896 -0.19(-3.27%)
Apr 15, 2010 5.803 5.898 5.793 5.808 41,578,612 +0.03(+0.53%)
Apr 14, 2010 5.780 5.880 5.762 5.777 60,073,232 +0.01(+0.09%)
Apr 13, 2010 5.808 5.816 5.718 5.772 27,622,844 -0.01(-0.18%)
Apr 12, 2010 5.855 5.855 5.775 5.783 23,353,708 -0.06(-0.97%)
Apr 09, 2010 5.772 5.855 5.765 5.839 35,162,236 +0.04(+0.66%)
Apr 08, 2010 5.603 5.831 5.575 5.801 43,769,728 +0.17(+3.06%)
Apr 07, 2010 5.734 5.734 5.590 5.629 37,294,888 -0.12(-2.06%)
Apr 06, 2010 5.724 5.801 5.708 5.747 37,009,864 -0.03(-0.49%)
Apr 05, 2010 5.739 5.824 5.726 5.775 34,160,948 +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.