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 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 5.603 5.652 5.498 5.521 55,501,784 -0.07(-1.24%)
Jan 28, 2011 5.680 5.683 5.444 5.590 76,091,064 -0.08(-1.45%)
Jan 27, 2011 5.762 5.762 5.549 5.672 65,303,612 -0.06(-1.07%)
Jan 26, 2011 5.814 5.824 5.731 5.734 29,863,466 -0.04(-0.67%)
Jan 25, 2011 5.806 5.829 5.719 5.772 18,952,608 -0.06(-1.06%)
Jan 24, 2011 5.778 5.834 5.737 5.834 23,526,412 +0.09(+1.61%)
Jan 21, 2011 5.796 5.830 5.729 5.742 48,197,000 +0.02(+0.36%)
Jan 20, 2011 5.867 5.870 5.713 5.721 79,208,984 -0.21(-3.47%)
Jan 19, 2011 5.986 5.996 5.914 5.927 45,021,076 -0.10(-1.62%)
Jan 18, 2011 6.047 6.055 5.975 6.024 36,080,764 -0.09(-1.47%)
Jan 14, 2011 6.122 6.153 6.059 6.114 30,462,076 -0.04(-0.63%)
Jan 13, 2011 6.230 6.273 6.127 6.153 30,203,726 -0.08(-1.24%)
Jan 12, 2011 6.142 6.248 6.104 6.230 31,306,994 +0.14(+2.32%)
Jan 11, 2011 6.047 6.096 6.022 6.088 32,085,240 +0.10(+1.72%)
Jan 10, 2011 5.891 6.001 5.811 5.986 40,984,724 +0.05(+0.91%)
Jan 07, 2011 6.122 6.135 5.916 5.932 46,570,896 -0.16(-2.57%)
Jan 06, 2011 6.204 6.235 6.088 6.088 28,955,802 -0.18(-2.95%)
Jan 05, 2011 6.253 6.361 6.230 6.273 32,756,450 +0.01(+0.16%)
Jan 04, 2011 6.299 6.317 6.181 6.263 28,115,676 -0.04(-0.57%)
Jan 03, 2011 6.263 6.319 6.230 6.299 29,380,126 +0.13(+2.17%)
Dec 31, 2010 6.204 6.230 6.106 6.165 14,154,515 +0.00(+0.00%)
Dec 30, 2010 6.168 6.214 6.131 6.165 25,447,402 +0.03(+0.46%)
Dec 29, 2010 5.998 6.145 5.991 6.137 18,614,104 +0.22(+3.69%)
Dec 28, 2010 5.970 5.986 5.911 5.919 13,089,295 -0.06(-0.95%)
Dec 27, 2010 5.991 6.039 5.968 5.975 15,031,073 -0.06(-0.98%)
Dec 23, 2010 6.011 6.099 6.009 6.034 19,611,204 -0.01(-0.17%)
Dec 22, 2010 5.901 6.045 5.888 6.045 29,986,200 +0.13(+2.21%)
Dec 21, 2010 5.855 5.965 5.852 5.914 32,886,590 +0.14(+2.40%)
Dec 20, 2010 5.898 5.906 5.775 5.775 28,355,302 -0.10(-1.75%)
Dec 17, 2010 5.801 5.885 5.778 5.878 28,363,924 +0.04(+0.62%)
Dec 16, 2010 5.819 5.850 5.783 5.842 31,314,584 +0.02(+0.40%)
Dec 15, 2010 5.906 5.914 5.803 5.819 45,570,328 -0.13(-2.16%)
Dec 14, 2010 5.842 5.950 5.821 5.947 35,383,988 +0.02(+0.26%)
Dec 13, 2010 5.847 5.952 5.823 5.932 32,415,694 +0.06(+1.09%)
Dec 10, 2010 5.816 5.870 5.770 5.867 32,795,716 +0.02(+0.35%)
Dec 09, 2010 5.921 5.939 5.793 5.847 50,260,488 -0.11(-1.85%)
Dec 08, 2010 6.045 6.052 5.885 5.957 34,140,576 -0.16(-2.64%)
Dec 07, 2010 6.158 6.181 6.037 6.119 40,039,904 +0.08(+1.24%)
Dec 06, 2010 6.040 6.068 5.998 6.044 32,394,664 -0.06(-1.02%)
Dec 03, 2010 6.075 6.158 6.047 6.106 35,896,224 -0.10(-1.65%)
Dec 02, 2010 6.137 6.212 6.119 6.209 30,469,414 +0.10(+1.60%)
Dec 01, 2010 6.114 6.170 6.073 6.111 40,998,696 +0.12(+2.01%)
Nov 30, 2010 5.950 6.052 5.832 5.991 50,339,200 -0.02(-0.38%)
Nov 29, 2010 5.957 6.032 5.880 6.014 38,103,092 +0.01(+0.21%)
Nov 26, 2010 6.019 6.073 5.970 6.001 22,263,266 -0.15(-2.50%)
Nov 24, 2010 6.142 6.155 6.155 6.155 37,472,976 +0.15(+2.52%)
Nov 23, 2010 6.142 6.145 5.965 6.004 52,492,292 -0.24(-3.90%)
Nov 22, 2010 6.281 6.317 6.155 6.248 25,376,132 -0.09(-1.38%)
Nov 19, 2010 6.325 6.384 6.209 6.335 26,308,050 -0.01(-0.08%)
Nov 18, 2010 6.291 6.394 6.268 6.340 27,289,888 +0.16(+2.66%)
Nov 17, 2010 6.147 6.232 6.145 6.176 38,893,504 +0.06(+0.97%)
Nov 16, 2010 6.291 6.301 6.073 6.117 50,511,944 -0.21(-3.37%)
Nov 15, 2010 6.340 6.412 6.286 6.330 14,694,925 +0.01(+0.16%)
Nov 12, 2010 6.319 6.396 6.248 6.319 46,198,260 -0.08(-1.20%)
Nov 11, 2010 6.396 6.425 6.345 6.396 30,541,140 -0.07(-1.03%)
Nov 10, 2010 6.497 6.540 6.363 6.463 48,515,828 +0.02(+0.28%)
Nov 09, 2010 6.669 6.699 6.412 6.445 55,546,592 -0.25(-3.76%)
Nov 08, 2010 6.653 6.728 6.638 6.697 33,624,984 -0.04(-0.61%)
Nov 05, 2010 6.694 6.753 6.652 6.738 26,529,204 -0.01(-0.08%)
Nov 04, 2010 6.556 6.743 6.545 6.743 39,109,020 +0.23(+3.47%)
Nov 03, 2010 6.486 6.551 6.445 6.517 50,114,048 +0.01(+0.16%)
Nov 02, 2010 6.486 6.551 6.371 6.507 22,257,042 +0.07(+1.08%)
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.