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 )

6.250 +0.150 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 29, 2010 6.302 6.333 6.277 6.310 18,591,072 +0.04(+0.66%)
Oct 28, 2010 6.318 6.351 6.248 6.269 48,112,568 +0.01(+0.08%)
Oct 27, 2010 6.415 6.469 6.246 6.264 48,828,516 -0.28(-4.24%)
Oct 25, 2010 6.528 6.603 6.505 6.541 37,447,752 +0.08(+1.23%)
Oct 22, 2010 6.510 6.552 6.444 6.462 30,502,310 +0.03(+0.40%)
Oct 21, 2010 6.570 6.659 6.395 6.436 34,238,852 -0.16(-2.42%)
Oct 20, 2010 6.490 6.667 6.485 6.595 23,095,898 +0.12(+1.87%)
Oct 19, 2010 6.523 6.595 6.417 6.475 39,459,380 -0.24(-3.60%)
Oct 18, 2010 6.528 6.719 6.528 6.716 32,137,178 +0.08(+1.16%)
Oct 15, 2010 6.631 6.639 6.528 6.639 30,208,840 +0.07(+1.10%)
Oct 14, 2010 6.654 6.680 6.510 6.567 52,299,928 -0.13(-1.88%)
Oct 13, 2010 6.611 6.739 6.598 6.693 37,716,584 +0.12(+1.76%)
Oct 12, 2010 6.567 6.582 6.485 6.577 19,445,408 +0.01(+0.12%)
Oct 11, 2010 6.595 6.636 6.528 6.570 21,210,118 -0.01(-0.08%)
Oct 08, 2010 6.575 6.613 6.423 6.575 29,146,354 +0.17(+2.65%)
Oct 07, 2010 6.487 6.492 6.338 6.405 32,748 -0.01(-0.20%)
Oct 06, 2010 6.481 6.521 6.397 6.418 44,532,944 -0.07(-1.02%)
Oct 05, 2010 6.341 6.544 6.297 6.484 56,709 +0.19(+3.09%)
Oct 04, 2010 6.266 6.292 6.232 6.290 32,005,186 -0.03(-0.41%)
Oct 01, 2010 6.315 6.331 6.228 6.315 37,021,788 +0.10(+1.65%)
Sep 30, 2010 6.128 6.212 6.094 6.212 118,824 +0.16(+2.68%)
Sep 29, 2010 5.925 6.074 5.925 6.051 780,963 +0.07(+1.12%)
Sep 28, 2010 5.889 5.986 5.858 5.984 296,452 +0.12(+2.10%)
Sep 27, 2010 5.817 5.912 5.796 5.860 24,297,506 +0.02(+0.26%)
Sep 24, 2010 5.866 5.936 5.796 5.845 56,109,684 -0.02(-0.39%)
Sep 23, 2010 5.824 5.976 5.817 5.868 601,790 +0.01(+0.22%)
Sep 22, 2010 5.840 5.920 5.814 5.855 35,964,876 +0.08(+1.38%)
Sep 21, 2010 5.806 5.824 5.735 5.776 177,098 -0.06(-1.10%)
Sep 20, 2010 5.845 5.876 5.804 5.840 34,007,296 +0.02(+0.26%)
Sep 17, 2010 5.824 5.927 5.765 5.824 40,245,356 -0.05(-0.92%)
Sep 15, 2010 5.868 5.884 5.806 5.878 30,413,312 -0.03(-0.48%)
Sep 14, 2010 5.842 5.943 5.814 5.907 573,910 +0.11(+1.82%)
Sep 13, 2010 5.670 5.804 5.660 5.801 36,666,180 +0.23(+4.20%)
Sep 10, 2010 5.591 5.604 5.547 5.568 15,959,938 +0.01(+0.14%)
Sep 09, 2010 5.632 5.663 5.547 5.560 135,008 -0.04(-0.64%)
Sep 08, 2010 5.578 5.636 5.573 5.596 138,343 +0.04(+0.79%)
Sep 07, 2010 5.557 5.619 5.534 5.552 60,897 -0.06(-1.10%)
Sep 03, 2010 5.711 5.737 5.596 5.614 46,712,112 -0.02(-0.32%)
Sep 02, 2010 5.609 5.655 5.578 5.632 254,350 +0.01(+0.09%)
Sep 01, 2010 5.622 5.696 5.580 5.627 68,707,872 +0.13(+2.29%)
Aug 31, 2010 5.498 5.547 5.408 5.501 433,675 +0.15(+2.73%)
Aug 30, 2010 5.411 5.426 5.321 5.354 25,020,448 -0.07(-1.37%)
Aug 27, 2010 5.252 5.429 5.208 5.429 39,946,900 +0.11(+2.08%)
Aug 26, 2010 5.318 5.362 5.200 5.318 55,210 +0.01(+0.15%)
Aug 25, 2010 5.316 5.329 5.205 5.311 988,129 -0.03(-0.62%)
Aug 24, 2010 5.362 5.370 5.270 5.344 335,113 -0.08(-1.42%)
Aug 23, 2010 5.508 5.552 5.421 5.421 21,032,226 -0.08(-1.40%)
Aug 20, 2010 5.457 5.503 5.419 5.498 22,496,120 +0.01(+0.19%)
Aug 19, 2010 5.565 5.616 5.470 5.488 25,809 -0.11(-1.88%)
Aug 18, 2010 5.591 5.600 5.537 5.593 167,737 +0.01(+0.18%)
Aug 17, 2010 5.580 5.609 5.565 5.583 130,711 +0.02(+0.28%)
Aug 16, 2010 5.488 5.568 5.473 5.568 23,888,402 +0.07(+1.31%)
Aug 13, 2010 5.496 5.537 5.449 5.496 18,750,458 +0.03(+0.52%)
Aug 12, 2010 5.357 5.480 5.349 5.467 25,279,014 +0.04(+0.66%)
Aug 11, 2010 5.496 5.503 5.362 5.431 7,040 -0.15(-2.67%)
Aug 10, 2010 5.580 5.647 5.550 5.580 149,806 -0.06(-1.09%)
Aug 09, 2010 5.663 5.688 5.627 5.642 21,362,466 +0.03(+0.60%)
Aug 06, 2010 5.609 5.645 5.539 5.609 36,691,796 +0.04(+0.78%)
Aug 05, 2010 5.565 5.622 5.544 5.565 30,877,896 +0.01(+0.14%)
Aug 04, 2010 5.637 5.647 5.490 5.557 1,255,744 -0.08(-1.37%)
Aug 03, 2010 5.709 5.709 5.606 5.634 181,084 -0.22(-3.82%)
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.