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 )

6.320 -0.220 (-3.36%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 9, 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 5.829 5.865 5.865 5.865 19,867,002 +0.05(+0.88%)
Dec 30, 2009 5.734 5.816 5.721 5.814 17,328,924 +0.08(+1.48%)
Dec 29, 2009 5.716 5.793 5.703 5.729 25,659,026 +0.06(+1.00%)
Dec 28, 2009 5.706 5.729 5.644 5.672 22,125,714 +0.06(+1.01%)
Dec 24, 2009 5.629 5.672 5.553 5.616 8,698,958 +0.01(+0.18%)
Dec 23, 2009 5.577 5.970 5.413 5.606 40,294,804 +0.03(+0.60%)
Dec 22, 2009 5.629 5.639 5.539 5.572 36,077,788 +0.02(+0.32%)
Dec 21, 2009 5.698 5.704 5.295 5.554 46,278,288 +0.02(+0.28%)
Dec 18, 2009 5.557 5.634 5.508 5.539 45,821,968 -0.02(-0.42%)
Dec 17, 2009 5.785 5.785 5.513 5.562 75,741,472 -0.42(-7.04%)
Dec 16, 2009 5.957 5.993 5.844 5.983 27,109,536 +0.05(+0.91%)
Dec 15, 2009 5.896 6.014 5.862 5.929 35,744,688 +0.06(+1.05%)
Dec 14, 2009 6.014 6.022 5.832 5.867 41,078,200 -0.06(-1.04%)
Dec 11, 2009 5.970 5.970 5.901 5.929 33,360,264 -0.03(-0.56%)
Dec 10, 2009 5.939 5.991 5.885 5.962 22,557,818 +0.02(+0.39%)
Dec 09, 2009 5.834 5.945 5.797 5.939 34,060,524 +0.05(+0.83%)
Dec 08, 2009 5.921 5.950 5.811 5.891 45,956,040 -0.10(-1.71%)
Dec 07, 2009 5.980 6.114 5.934 5.993 34,455,664 +0.01(+0.21%)
Dec 04, 2009 6.127 6.150 5.883 5.980 38,441,132 +0.00(+0.04%)
Dec 03, 2009 6.127 6.147 5.950 5.978 44,002,776 -0.10(-1.65%)
Dec 02, 2009 5.986 6.122 5.955 6.078 52,768,308 +0.08(+1.41%)
Dec 01, 2009 5.842 6.024 5.806 5.993 69,831,840 +0.28(+4.90%)
Nov 30, 2009 5.680 5.747 5.593 5.713 49,679,788 +0.08(+1.37%)
Nov 27, 2009 5.513 5.698 5.495 5.636 41,673,104 -0.20(-3.47%)
Nov 25, 2009 5.749 5.898 5.711 5.839 41,290,496 +0.13(+2.29%)
Nov 24, 2009 5.665 5.729 5.570 5.708 24,898,028 +0.02(+0.36%)
Nov 23, 2009 5.688 5.775 5.639 5.688 33,164,426 +0.11(+1.98%)
Nov 20, 2009 5.595 5.636 5.398 5.577 31,724,226 -0.04(-0.64%)
Nov 19, 2009 5.688 5.698 5.503 5.613 47,961,172 -0.15(-2.58%)
Nov 18, 2009 5.780 5.839 5.680 5.762 33,916,548 -0.08(-1.32%)
Nov 17, 2009 5.760 5.842 5.647 5.839 37,307,484 +0.04(+0.75%)
Nov 16, 2009 5.757 5.857 5.731 5.796 45,484,744 +0.06(+0.98%)
Nov 13, 2009 5.531 5.760 5.513 5.739 51,780,096 +0.20(+3.66%)
Nov 12, 2009 5.677 5.747 5.493 5.536 47,979,060 -0.16(-2.84%)
Nov 11, 2009 5.765 5.803 5.626 5.698 33,229,994 -0.05(-0.80%)
Nov 10, 2009 5.618 5.752 5.588 5.744 44,622,360 -0.01(-0.09%)
Nov 09, 2009 5.582 5.767 5.580 5.749 48,107,592 +0.21(+3.75%)
Nov 06, 2009 5.439 5.549 5.416 5.541 40,763,828 +0.07(+1.22%)
Nov 05, 2009 5.354 5.557 5.351 5.475 50,071,600 +0.10(+1.81%)
Nov 04, 2009 5.277 5.467 5.259 5.377 68,557,064 +0.14(+2.75%)
Nov 03, 2009 4.984 5.272 4.953 5.233 57,573,432 +0.21(+4.14%)
Nov 02, 2009 4.982 5.084 4.905 5.025 42,253,640 +0.11(+2.25%)
Oct 30, 2009 5.279 5.305 4.853 4.915 86,881,768 -0.29(-5.62%)
Oct 29, 2009 4.946 5.254 4.946 5.208 67,469,576 +0.36(+7.53%)
Oct 28, 2009 5.197 5.272 4.828 4.843 92,151,312 -0.42(-8.00%)
Oct 27, 2009 5.362 5.372 5.215 5.264 35,064,696 -0.12(-2.15%)
Oct 26, 2009 5.457 5.613 5.310 5.380 44,604,624 -0.08(-1.50%)
Oct 23, 2009 5.529 5.552 5.436 5.462 55,303,728 -0.06(-1.02%)
Oct 22, 2009 5.390 5.557 5.297 5.518 34,538,204 +0.16(+3.02%)
Oct 21, 2009 5.382 5.508 5.336 5.356 60,775,620 -0.01(-0.10%)
Oct 20, 2009 5.254 5.392 5.241 5.362 103,122,392 -0.18(-3.29%)
Oct 19, 2009 5.472 5.552 5.431 5.544 48,840,864 +0.06(+1.17%)
Oct 16, 2009 5.441 5.508 5.377 5.480 53,216,276 -0.07(-1.34%)
Oct 15, 2009 5.523 5.559 5.467 5.554 46,900,452 -0.05(-0.87%)
Oct 14, 2009 5.487 5.606 5.469 5.603 35,200,460 +0.22(+4.10%)
Oct 13, 2009 5.349 5.385 5.292 5.382 25,654,980 -0.01(-0.10%)
Oct 12, 2009 5.372 5.418 5.308 5.387 17,758,306 +0.06(+1.11%)
Oct 09, 2009 5.303 5.328 5.256 5.328 34,667,928 +0.07(+1.42%)
Oct 08, 2009 5.179 5.310 5.143 5.254 55,294,124 +0.10(+1.99%)
Oct 07, 2009 5.223 5.303 5.043 5.151 68,669,832 -0.13(-2.48%)
Oct 06, 2009 5.413 5.475 5.202 5.282 61,187,504 -0.06(-1.20%)
Oct 05, 2009 5.220 5.354 5.192 5.346 42,077,164 +0.17(+3.22%)
Oct 02, 2009 5.092 5.228 5.061 5.179 52,293,832 +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.