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 )

6.510 -0.210 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 5.875 5.904 5.401 5.470 78,070,200 -0.33(-5.62%)
Oct 29, 2009 5.504 5.847 5.504 5.795 60,626,796 +0.41(+7.53%)
Oct 28, 2009 5.784 5.867 5.372 5.390 82,805,304 -0.47(-8.00%)
Oct 27, 2009 5.967 5.978 5.804 5.858 31,508,426 -0.13(-2.15%)
Oct 26, 2009 6.072 6.247 5.910 5.987 40,080,812 -0.09(-1.50%)
Oct 23, 2009 6.153 6.178 6.050 6.078 49,694,812 -0.06(-1.02%)
Oct 22, 2009 5.998 6.184 5.895 6.141 31,035,334 +0.18(+3.02%)
Oct 21, 2009 5.990 6.130 5.938 5.961 54,611,744 -0.01(-0.10%)
Oct 20, 2009 5.847 6.001 5.832 5.967 92,663,704 -0.20(-3.29%)
Oct 19, 2009 6.090 6.178 6.044 6.170 43,887,416 +0.07(+1.17%)
Oct 16, 2009 6.055 6.130 5.984 6.098 47,819,068 -0.08(-1.34%)
Oct 15, 2009 6.147 6.187 6.084 6.181 42,143,800 -0.05(-0.87%)
Oct 14, 2009 6.107 6.238 6.087 6.235 31,630,420 +0.25(+4.10%)
Oct 13, 2009 5.952 5.992 5.890 5.990 23,053,046 -0.01(-0.10%)
Oct 12, 2009 5.978 6.030 5.907 5.995 15,957,255 +0.07(+1.11%)
Oct 09, 2009 5.901 5.930 5.850 5.930 31,151,898 +0.08(+1.42%)
Oct 08, 2009 5.764 5.910 5.724 5.847 49,686,180 +0.11(+1.99%)
Oct 07, 2009 5.812 5.901 5.612 5.732 61,705,324 -0.15(-2.48%)
Oct 06, 2009 6.024 6.093 5.790 5.878 54,981,856 -0.07(-1.20%)
Oct 05, 2009 5.810 5.958 5.778 5.950 37,809,688 +0.19(+3.22%)
Oct 02, 2009 5.667 5.818 5.632 5.764 46,990,180 +0.04(+0.75%)
Oct 01, 2009 5.770 5.821 5.618 5.721 56,289,248 -0.04(-0.65%)
Sep 30, 2009 5.730 5.858 5.587 5.758 57,315,236 +0.14(+2.49%)
Sep 29, 2009 5.570 5.624 5.507 5.618 40,145,164 +0.20(+3.75%)
Sep 28, 2009 5.315 5.430 5.301 5.415 21,670,902 +0.14(+2.71%)
Sep 25, 2009 5.247 5.327 5.204 5.272 19,405,618 +0.03(+0.65%)
Sep 24, 2009 5.370 5.415 5.152 5.238 32,422,582 -0.08(-1.56%)
Sep 23, 2009 5.421 5.458 5.315 5.321 33,490,376 -0.11(-2.10%)
Sep 22, 2009 5.390 5.487 5.355 5.435 29,917,342 +0.09(+1.66%)
Sep 21, 2009 5.290 5.367 5.265 5.347 26,123,780 -0.03(-0.48%)
Sep 18, 2009 5.375 5.435 5.358 5.372 33,931,440 +0.03(+0.53%)
Sep 17, 2009 5.407 5.481 5.318 5.344 44,299,220 -0.01(-0.16%)
Sep 16, 2009 5.358 5.427 5.301 5.352 37,750,932 +0.05(+0.92%)
Sep 15, 2009 5.204 5.330 5.147 5.304 32,872,526 +0.10(+1.98%)
Sep 14, 2009 5.095 5.201 5.084 5.201 24,680,838 +0.05(+1.00%)
Sep 11, 2009 5.169 5.218 5.129 5.149 31,597,956 +0.03(+0.67%)
Sep 10, 2009 5.052 5.135 5.015 5.115 35,513,900 +0.04(+0.84%)
Sep 09, 2009 5.015 5.115 4.984 5.072 40,598,340 +0.09(+1.72%)
Sep 08, 2009 5.015 5.024 4.955 4.987 28,944,504 +0.07(+1.51%)
Sep 04, 2009 4.772 4.947 4.735 4.912 26,550,246 +0.19(+3.99%)
Sep 03, 2009 4.749 4.775 4.652 4.724 28,051,032 +0.01(+0.30%)
Sep 02, 2009 4.681 4.747 4.589 4.709 37,258,876 +0.07(+1.42%)
Sep 01, 2009 4.852 4.915 4.629 4.644 45,255,968 -0.14(-2.99%)
Aug 31, 2009 4.852 4.872 4.761 4.787 33,937,836 -0.60(-11.19%)
Aug 28, 2009 5.464 5.510 5.358 5.390 21,327,526 -0.07(-1.26%)
Aug 27, 2009 5.427 5.467 5.315 5.458 31,515,668 -0.00(-0.05%)
Aug 26, 2009 5.347 5.478 5.310 5.461 24,548,540 +0.06(+1.06%)
Aug 25, 2009 5.427 5.527 5.375 5.404 36,168,460 +0.04(+0.69%)
Aug 24, 2009 5.418 5.518 5.355 5.367 35,083,284 -0.01(-0.21%)
Aug 21, 2009 5.407 5.495 5.338 5.378 29,447,742 +0.02(+0.32%)
Aug 20, 2009 5.290 5.387 5.287 5.361 26,149,854 +0.06(+1.13%)
Aug 19, 2009 5.101 5.312 5.087 5.301 35,037,232 +0.10(+1.92%)
Aug 18, 2009 5.012 5.227 5.001 5.201 39,619,456 +0.24(+4.90%)
Aug 17, 2009 4.964 4.984 4.895 4.958 32,656,236 -0.19(-3.66%)
Aug 14, 2009 5.307 5.332 5.069 5.147 32,070,862 -0.14(-2.65%)
Aug 13, 2009 5.378 5.395 5.224 5.287 35,138,940 -0.05(-0.91%)
Aug 12, 2009 5.335 5.370 5.284 5.335 34,506,100 -0.04(-0.74%)
Aug 11, 2009 5.392 5.395 5.287 5.375 34,659,464 -0.20(-3.59%)
Aug 10, 2009 5.544 5.615 5.484 5.575 21,022,726 -0.03(-0.46%)
Aug 07, 2009 5.524 5.655 5.481 5.601 44,572,604 +0.21(+3.87%)
Aug 06, 2009 5.510 5.524 5.295 5.392 23,792,678 -0.12(-2.13%)
Aug 05, 2009 5.352 5.572 5.284 5.510 37,342,420 +0.14(+2.66%)
Aug 04, 2009 5.244 5.392 5.232 5.367 45,589,580 +0.08(+1.51%)
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.