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: 4:10 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 (%)
Jul 30, 2010 5.744 5.796 5.639 5.749 36,971,176 +0.02(+0.40%)
Jul 29, 2010 5.778 5.806 5.649 5.726 91,138 -0.03(-0.54%)
Jul 28, 2010 5.647 5.793 5.598 5.757 54,270,008 +0.14(+2.51%)
Jul 27, 2010 5.654 5.701 5.598 5.616 845,378 -0.01(-0.09%)
Jul 26, 2010 5.621 5.647 5.565 5.621 39,592,460 -0.01(-0.18%)
Jul 23, 2010 5.531 5.631 5.525 5.631 43,376,244 +0.06(+1.06%)
Jul 22, 2010 5.449 5.585 5.436 5.572 476,602 +0.23(+4.33%)
Jul 21, 2010 5.446 5.457 5.305 5.341 56,773,424 -0.07(-1.28%)
Jul 20, 2010 5.264 5.439 5.238 5.410 718,622 +0.12(+2.28%)
Jul 19, 2010 5.228 5.326 5.205 5.290 49,708,808 +0.10(+1.93%)
Jul 16, 2010 5.190 5.375 5.179 5.190 60,979,684 -0.11(-2.13%)
Jul 15, 2010 5.403 5.434 5.282 5.303 63,395,548 -0.10(-1.85%)
Jul 14, 2010 5.416 5.472 5.357 5.403 480,531 -0.07(-1.36%)
Jul 13, 2010 5.472 5.521 5.439 5.477 588,404 +0.07(+1.38%)
Jul 12, 2010 5.467 5.557 5.364 5.403 79,723,464 -0.12(-2.23%)
Jul 09, 2010 5.526 5.562 5.390 5.526 63,207,388 +0.09(+1.70%)
Jul 08, 2010 5.287 5.464 5.282 5.434 2,751,682 +0.16(+3.07%)
Jul 07, 2010 4.953 5.287 4.953 5.272 131,074,792 +0.34(+6.93%)
Jul 06, 2010 4.943 4.984 4.861 4.930 332,598 -0.00(-0.05%)
Jul 02, 2010 4.933 4.966 4.817 4.933 47,071,888 +0.08(+1.64%)
Jul 01, 2010 4.717 4.864 4.604 4.853 85,846,832 +0.23(+4.94%)
Jun 30, 2010 4.733 4.797 4.607 4.625 451,176 -0.05(-1.10%)
Jun 29, 2010 4.833 4.840 4.650 4.676 437,733 -0.31(-6.23%)
Jun 25, 2010 4.987 4.989 4.840 4.987 40,128,884 +0.06(+1.20%)
Jun 24, 2010 5.030 5.030 4.876 4.928 162,334 -0.14(-2.69%)
Jun 23, 2010 5.023 5.074 4.923 5.064 39,658,404 +0.03(+0.51%)
Jun 22, 2010 5.136 5.186 5.025 5.038 205,892 -0.08(-1.56%)
Jun 21, 2010 5.190 5.224 5.082 5.118 37,464,684 +0.06(+1.12%)
Jun 18, 2010 5.061 5.118 5.025 5.061 35,913,232 +0.02(+0.46%)
Jun 17, 2010 5.084 5.122 4.976 5.038 18,069 -0.02(-0.46%)
Jun 16, 2010 4.976 5.100 4.951 5.061 55,891,600 +0.01(+0.10%)
Jun 15, 2010 4.923 5.069 4.902 5.056 173,861 +0.18(+3.69%)
Jun 14, 2010 5.030 5.030 4.865 4.876 42,110,792 -0.07(-1.45%)
Jun 11, 2010 4.804 4.964 4.804 4.948 37,783,164 +0.06(+1.15%)
Jun 10, 2010 4.781 4.906 4.771 4.892 50,209 +0.25(+5.48%)
Jun 09, 2010 4.753 4.781 4.632 4.638 43,825,084 -0.06(-1.31%)
Jun 08, 2010 4.555 4.709 4.494 4.699 362,405 +0.16(+3.57%)
Jun 07, 2010 4.715 4.717 4.517 4.537 72,468,264 -0.15(-3.18%)
Jun 04, 2010 4.686 4.804 4.663 4.686 56,850,412 -0.18(-3.74%)
Jun 03, 2010 4.943 4.987 4.817 4.869 39,420,320 -0.08(-1.56%)
Jun 02, 2010 4.779 4.946 4.745 4.946 1,380,173 +0.19(+3.94%)
Jun 01, 2010 4.786 4.894 4.671 4.758 90,117,784 +0.03(+0.65%)
May 28, 2010 4.727 4.770 4.663 4.727 57,965,584 -0.05(-1.07%)
May 27, 2010 4.743 4.779 4.658 4.779 105,634,936 +0.25(+5.50%)
May 26, 2010 4.548 4.625 4.432 4.530 1,830 +0.14(+3.16%)
May 25, 2010 4.317 4.463 4.193 4.391 4,057,977 -0.09(-2.01%)
May 24, 2010 4.635 4.697 4.465 4.481 95,604,168 -0.19(-4.12%)
May 21, 2010 4.453 4.680 4.399 4.673 110,457,696 +0.16(+3.64%)
May 20, 2010 4.530 4.643 4.404 4.509 605,247 -0.16(-3.46%)
May 19, 2010 4.684 4.702 4.532 4.671 123,372,800 -0.27(-5.51%)
May 18, 2010 5.200 5.282 4.912 4.943 489,663 -0.13(-2.48%)
May 17, 2010 5.156 5.223 4.928 5.069 51,226,420 -0.07(-1.30%)
May 14, 2010 5.136 5.213 5.048 5.136 43,142,388 -0.15(-2.77%)
May 13, 2010 5.351 5.390 5.272 5.282 31,814,944 -0.08(-1.53%)
May 12, 2010 5.410 5.454 5.339 5.364 32,170,208 +0.02(+0.29%)
May 11, 2010 5.467 5.472 5.295 5.349 282,151 -0.12(-2.21%)
May 10, 2010 5.434 5.480 5.385 5.470 58,781,056 +0.43(+8.62%)
May 07, 2010 5.048 5.084 4.771 5.036 102,336,672 -0.03(-0.51%)
May 06, 2010 5.156 5.308 4.712 5.061 87,729,080 -0.12(-2.28%)
May 05, 2010 5.262 5.377 5.175 5.179 44,919,296 -0.16(-2.98%)
May 04, 2010 5.485 5.498 5.331 5.339 25,180 -0.26(-4.68%)
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.