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 )

6.300 +0.190 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 5.832 5.868 5.868 5.868 19,855,856 +0.05(+0.88%)
Dec 30, 2009 5.737 5.819 5.724 5.817 17,319,204 +0.08(+1.48%)
Dec 29, 2009 5.719 5.796 5.706 5.732 25,644,632 +0.06(+1.00%)
Dec 28, 2009 5.709 5.732 5.647 5.676 22,113,302 +0.06(+1.01%)
Dec 24, 2009 5.632 5.676 5.556 5.619 8,694,078 +0.01(+0.18%)
Dec 23, 2009 5.580 5.974 5.416 5.609 40,272,200 +0.03(+0.60%)
Dec 22, 2009 5.632 5.642 5.542 5.575 36,057,552 +0.02(+0.32%)
Dec 21, 2009 5.701 5.708 5.298 5.557 46,252,328 +0.02(+0.28%)
Dec 18, 2009 5.560 5.637 5.511 5.542 45,796,264 -0.02(-0.42%)
Dec 17, 2009 5.789 5.789 5.516 5.565 75,698,984 -0.42(-7.04%)
Dec 16, 2009 5.961 5.997 5.848 5.986 27,094,330 +0.05(+0.91%)
Dec 15, 2009 5.899 6.017 5.866 5.932 35,724,640 +0.06(+1.05%)
Dec 14, 2009 6.017 6.025 5.835 5.871 41,055,160 -0.06(-1.04%)
Dec 11, 2009 5.974 5.974 5.904 5.932 33,341,550 -0.03(-0.56%)
Dec 10, 2009 5.943 5.994 5.889 5.966 22,545,164 +0.02(+0.39%)
Dec 09, 2009 5.837 5.948 5.800 5.943 34,041,420 +0.05(+0.83%)
Dec 08, 2009 5.925 5.953 5.814 5.894 45,930,260 -0.10(-1.71%)
Dec 07, 2009 5.984 6.117 5.938 5.997 34,436,336 +0.01(+0.21%)
Dec 04, 2009 6.130 6.153 5.886 5.984 38,419,568 +0.00(+0.04%)
Dec 03, 2009 6.130 6.151 5.953 5.981 43,978,092 -0.10(-1.65%)
Dec 02, 2009 5.989 6.125 5.958 6.081 52,738,708 +0.08(+1.41%)
Dec 01, 2009 5.845 6.027 5.809 5.997 69,792,664 +0.28(+4.90%)
Nov 30, 2009 5.683 5.750 5.596 5.717 49,651,920 +0.08(+1.37%)
Nov 27, 2009 5.516 5.701 5.498 5.640 41,649,728 -0.20(-3.47%)
Nov 25, 2009 5.753 5.902 5.714 5.843 41,267,336 +0.13(+2.29%)
Nov 24, 2009 5.668 5.732 5.573 5.711 24,884,060 +0.02(+0.36%)
Nov 23, 2009 5.691 5.778 5.642 5.691 33,145,822 +0.11(+1.98%)
Nov 20, 2009 5.598 5.640 5.401 5.580 31,706,430 -0.04(-0.64%)
Nov 19, 2009 5.691 5.701 5.506 5.616 47,934,268 -0.15(-2.58%)
Nov 18, 2009 5.783 5.843 5.683 5.765 33,897,524 -0.08(-1.32%)
Nov 17, 2009 5.763 5.845 5.650 5.843 37,286,556 +0.04(+0.75%)
Nov 16, 2009 5.760 5.861 5.735 5.799 45,459,228 +0.06(+0.98%)
Nov 13, 2009 5.534 5.763 5.516 5.742 51,751,048 +0.20(+3.66%)
Nov 12, 2009 5.681 5.750 5.496 5.539 47,952,144 -0.16(-2.84%)
Nov 11, 2009 5.768 5.807 5.629 5.701 33,211,354 -0.05(-0.80%)
Nov 10, 2009 5.622 5.755 5.591 5.747 44,597,328 -0.01(-0.09%)
Nov 09, 2009 5.586 5.771 5.583 5.753 48,080,604 +0.21(+3.75%)
Nov 06, 2009 5.442 5.552 5.419 5.544 40,740,960 +0.07(+1.22%)
Nov 05, 2009 5.357 5.560 5.354 5.478 50,043,512 +0.10(+1.81%)
Nov 04, 2009 5.280 5.470 5.262 5.380 68,518,608 +0.14(+2.75%)
Nov 03, 2009 4.987 5.275 4.956 5.236 57,541,136 +0.21(+4.14%)
Nov 02, 2009 4.984 5.087 4.907 5.028 42,229,936 +0.11(+2.25%)
Oct 30, 2009 5.282 5.308 4.856 4.918 86,833,032 -0.29(-5.62%)
Oct 29, 2009 4.948 5.257 4.948 5.210 67,431,728 +0.36(+7.53%)
Oct 28, 2009 5.200 5.275 4.830 4.846 92,099,616 -0.42(-8.00%)
Oct 27, 2009 5.365 5.375 5.218 5.267 35,045,024 -0.12(-2.15%)
Oct 26, 2009 5.460 5.616 5.313 5.383 44,579,604 -0.08(-1.50%)
Oct 23, 2009 5.532 5.555 5.439 5.465 55,272,708 -0.06(-1.02%)
Oct 22, 2009 5.393 5.560 5.300 5.521 34,518,832 +0.16(+3.02%)
Oct 21, 2009 5.385 5.511 5.339 5.359 60,741,528 -0.01(-0.10%)
Oct 20, 2009 5.257 5.395 5.244 5.365 103,064,552 -0.18(-3.29%)
Oct 19, 2009 5.475 5.555 5.434 5.547 48,813,468 +0.06(+1.17%)
Oct 16, 2009 5.444 5.511 5.380 5.483 53,186,424 -0.07(-1.34%)
Oct 15, 2009 5.526 5.562 5.470 5.557 46,874,144 -0.05(-0.87%)
Oct 14, 2009 5.491 5.609 5.473 5.606 35,180,712 +0.22(+4.10%)
Oct 13, 2009 5.352 5.388 5.295 5.385 25,640,588 -0.01(-0.10%)
Oct 12, 2009 5.375 5.421 5.311 5.390 17,748,346 +0.06(+1.11%)
Oct 09, 2009 5.306 5.331 5.259 5.331 34,648,480 +0.07(+1.42%)
Oct 08, 2009 5.182 5.313 5.146 5.257 55,263,104 +0.10(+1.99%)
Oct 07, 2009 5.226 5.306 5.046 5.154 68,631,312 -0.13(-2.48%)
Oct 06, 2009 5.416 5.478 5.205 5.285 61,153,180 -0.06(-1.20%)
Oct 05, 2009 5.223 5.357 5.195 5.349 42,053,560 +0.17(+3.22%)
Oct 02, 2009 5.095 5.231 5.064 5.182 52,264,500 +0.04(+0.75%)
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.