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 )

6.030 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2009 4.175 4.188 4.036 4.067 33,139,602 -0.05(-1.25%)
Jun 29, 2009 4.175 4.244 4.085 4.119 27,880,526 +0.01(+0.12%)
Jun 26, 2009 4.052 4.162 4.047 4.113 27,746,758 +0.08(+1.97%)
Jun 25, 2009 3.903 4.057 3.885 4.034 27,409,352 +0.13(+3.36%)
Jun 24, 2009 3.841 3.936 3.838 3.903 42,758,512 +0.04(+1.13%)
Jun 23, 2009 3.859 3.895 3.790 3.859 41,316,328 +0.06(+1.56%)
Jun 22, 2009 3.890 3.946 3.792 3.800 36,905,024 -0.22(-5.43%)
Jun 19, 2009 4.013 4.062 3.962 4.018 27,269,616 +0.10(+2.62%)
Jun 18, 2009 3.964 4.023 3.895 3.916 20,619,610 -0.05(-1.36%)
Jun 17, 2009 3.957 3.990 3.862 3.969 29,301,154 -0.05(-1.34%)
Jun 16, 2009 4.116 4.167 3.998 4.023 26,467,548 -0.05(-1.20%)
Jun 15, 2009 4.170 4.175 3.946 4.072 25,550,842 -0.20(-4.69%)
Jun 12, 2009 4.162 4.286 4.152 4.273 24,918,932 +0.05(+1.16%)
Jun 11, 2009 4.208 4.275 4.126 4.224 21,753,596 +0.07(+1.73%)
Jun 10, 2009 4.252 4.255 4.047 4.152 22,596,418 -0.01(-0.25%)
Jun 09, 2009 4.257 4.278 4.054 4.162 15,706,561 -0.00(-0.06%)
Jun 08, 2009 4.108 4.219 4.057 4.165 18,413,484 +0.02(+0.43%)
Jun 05, 2009 4.303 4.306 4.080 4.147 27,459,734 -0.07(-1.77%)
Jun 04, 2009 4.101 4.262 4.072 4.221 23,020,452 +0.11(+2.62%)
Jun 03, 2009 4.216 4.260 4.011 4.113 37,669,504 -0.20(-4.65%)
Jun 02, 2009 4.301 4.378 4.247 4.314 37,979,936 -0.03(-0.59%)
Jun 01, 2009 4.303 4.387 4.196 4.339 28,759,608 +0.22(+5.23%)
May 29, 2009 4.188 4.214 4.083 4.124 33,656,876 +0.03(+0.63%)
May 28, 2009 4.080 4.131 4.011 4.098 29,121,942 +0.10(+2.37%)
May 27, 2009 4.065 4.165 3.987 4.003 37,751,880 -0.03(-0.70%)
May 26, 2009 3.754 4.054 3.746 4.031 30,633,704 +0.19(+5.02%)
May 22, 2009 3.800 3.873 3.713 3.838 34,124,312 +0.08(+2.05%)
May 21, 2009 3.774 3.802 3.702 3.761 20,853,812 -0.01(-0.20%)
May 20, 2009 3.962 3.962 3.759 3.769 26,388,992 +0.07(+1.95%)
May 19, 2009 3.695 3.756 3.641 3.697 45,126,076 +0.00(+0.00%)
May 18, 2009 3.543 3.700 3.538 3.697 43,032,688 +0.26(+7.71%)
May 15, 2009 3.520 3.556 3.409 3.433 42,294,616 -0.10(-2.77%)
May 14, 2009 3.471 3.574 3.438 3.530 46,446,160 +0.10(+2.84%)
May 13, 2009 3.502 3.517 3.409 3.433 49,939,324 -0.18(-4.98%)
May 12, 2009 3.736 3.749 3.555 3.612 47,687,672 -0.06(-1.61%)
May 11, 2009 3.697 3.738 3.635 3.671 36,975,912 -0.07(-1.92%)
May 08, 2009 3.823 3.828 3.602 3.743 73,782,536 +0.08(+2.16%)
May 07, 2009 3.928 3.944 3.643 3.664 93,338,832 -0.28(-7.21%)
May 06, 2009 3.975 4.052 3.931 3.949 73,996,904 +0.03(+0.72%)
May 05, 2009 3.916 3.940 3.823 3.921 54,183,572 +0.03(+0.73%)
May 04, 2009 3.695 3.905 3.687 3.892 45,305,404 +0.28(+7.75%)
May 01, 2009 3.597 3.679 3.543 3.612 30,820,384 +0.08(+2.40%)
Apr 30, 2009 3.576 3.635 3.517 3.528 65,680,028 -0.01(-0.29%)
Apr 29, 2009 3.343 3.589 3.343 3.538 69,153,112 +0.27(+8.17%)
Apr 28, 2009 3.150 3.348 3.124 3.271 51,191,332 +0.08(+2.58%)
Apr 27, 2009 3.255 3.317 3.176 3.188 48,823,988 -0.14(-4.17%)
Apr 24, 2009 3.312 3.371 3.278 3.327 64,105,700 +0.11(+3.35%)
Apr 23, 2009 3.152 3.232 3.124 3.219 44,520,180 +0.12(+3.81%)
Apr 22, 2009 3.147 3.168 3.086 3.101 40,277,984 -0.08(-2.58%)
Apr 21, 2009 3.037 3.183 3.003 3.183 35,121,768 +0.11(+3.68%)
Apr 20, 2009 3.176 3.199 3.057 3.070 34,924,408 -0.22(-6.57%)
Apr 17, 2009 3.373 3.394 3.273 3.286 50,928,908 -0.10(-2.81%)
Apr 16, 2009 3.325 3.420 3.286 3.381 64,416,076 +0.13(+3.87%)
Apr 15, 2009 3.165 3.273 3.132 3.255 38,231,360 +0.03(+0.88%)
Apr 14, 2009 3.381 3.430 3.204 3.227 64,450,496 -0.21(-6.13%)
Apr 13, 2009 3.417 3.463 3.384 3.438 30,972,934 -0.06(-1.83%)
Apr 09, 2009 3.386 3.502 3.376 3.502 86,249,568 +0.19(+5.66%)
Apr 08, 2009 3.314 3.337 3.235 3.314 51,302,752 +0.06(+1.90%)
Apr 07, 2009 3.212 3.304 3.165 3.253 51,971,416 +0.01(+0.16%)
Apr 06, 2009 3.230 3.266 3.147 3.248 45,494,096 -0.04(-1.17%)
Apr 03, 2009 3.178 3.299 3.140 3.286 67,469,408 +0.12(+3.65%)
Apr 02, 2009 3.088 3.206 3.088 3.170 40,184,916 +0.22(+7.58%)
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.