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 (%)
Jul 31, 2009 4.627 4.661 4.566 4.596 34,569,344 -0.04(-0.89%)
Jul 30, 2009 4.643 4.666 4.607 4.638 47,078,328 +0.13(+2.85%)
Jul 29, 2009 4.555 4.578 4.465 4.509 22,531,394 -0.11(-2.45%)
Jul 28, 2009 4.599 4.640 4.524 4.622 34,567,476 -0.02(-0.39%)
Jul 27, 2009 4.652 4.671 4.586 4.640 31,513,998 +0.03(+0.67%)
Jul 24, 2009 4.614 4.650 4.563 4.609 6,383 +0.00(+0.00%)
Jul 23, 2009 4.440 4.679 4.440 4.609 42,028,316 +0.21(+4.73%)
Jul 22, 2009 4.363 4.504 4.360 4.401 33,538,412 +0.00(+0.06%)
Jul 21, 2009 4.453 4.471 4.332 4.399 29,202,490 -0.00(-0.06%)
Jul 20, 2009 4.288 4.411 4.288 4.401 55,565,820 +0.22(+5.16%)
Jul 17, 2009 4.193 4.219 4.142 4.185 30,347,198 +0.01(+0.18%)
Jul 16, 2009 4.080 4.226 4.052 4.178 35,618,540 +0.03(+0.81%)
Jul 15, 2009 3.980 4.157 3.939 4.144 39,389,084 +0.27(+7.03%)
Jul 14, 2009 3.918 3.923 3.813 3.872 30,830,780 -0.04(-1.05%)
Jul 13, 2009 3.805 3.926 3.803 3.913 30,011,590 +0.07(+1.80%)
Jul 10, 2009 3.859 3.895 3.767 3.844 34,724,668 -0.06(-1.58%)
Jul 09, 2009 3.939 3.970 3.844 3.905 16,638,998 +0.03(+0.66%)
Jul 08, 2009 3.952 3.970 3.779 3.880 50,353,632 -0.03(-0.85%)
Jul 07, 2009 4.057 4.062 3.905 3.913 28,468,242 -0.15(-3.67%)
Jul 06, 2009 3.952 4.075 3.921 4.062 29,844,074 +0.03(+0.83%)
Jul 02, 2009 4.070 4.121 4.029 4.029 17,487,248 -0.11(-2.55%)
Jul 01, 2009 4.170 4.214 4.134 4.134 26,906,026 +0.07(+1.64%)
Jun 30, 2009 4.175 4.188 4.036 4.067 33,139,372 -0.05(-1.25%)
Jun 29, 2009 4.175 4.244 4.085 4.119 27,880,332 +0.01(+0.12%)
Jun 26, 2009 4.052 4.162 4.047 4.113 27,746,566 +0.08(+1.97%)
Jun 25, 2009 3.903 4.057 3.885 4.034 27,409,162 +0.13(+3.36%)
Jun 24, 2009 3.841 3.936 3.838 3.903 42,758,216 +0.04(+1.13%)
Jun 23, 2009 3.859 3.895 3.790 3.859 41,316,044 +0.06(+1.56%)
Jun 22, 2009 3.890 3.946 3.792 3.800 36,904,768 -0.22(-5.43%)
Jun 19, 2009 4.013 4.062 3.962 4.018 27,269,426 +0.10(+2.62%)
Jun 18, 2009 3.964 4.023 3.895 3.916 20,619,468 -0.05(-1.36%)
Jun 17, 2009 3.957 3.990 3.862 3.970 29,300,950 -0.05(-1.34%)
Jun 16, 2009 4.116 4.167 3.998 4.023 26,467,364 -0.05(-1.20%)
Jun 15, 2009 4.170 4.175 3.946 4.072 25,550,664 -0.20(-4.69%)
Jun 12, 2009 4.162 4.286 4.152 4.273 24,918,760 +0.05(+1.16%)
Jun 11, 2009 4.208 4.275 4.126 4.224 21,753,444 +0.07(+1.73%)
Jun 10, 2009 4.252 4.255 4.047 4.152 22,596,260 -0.01(-0.25%)
Jun 09, 2009 4.257 4.278 4.054 4.162 15,706,452 -0.00(-0.06%)
Jun 08, 2009 4.108 4.219 4.057 4.165 18,413,356 +0.02(+0.43%)
Jun 05, 2009 4.304 4.306 4.080 4.147 27,459,542 -0.07(-1.77%)
Jun 04, 2009 4.101 4.262 4.072 4.221 23,020,292 +0.11(+2.62%)
Jun 03, 2009 4.216 4.260 4.011 4.113 37,669,244 -0.20(-4.65%)
Jun 02, 2009 4.301 4.378 4.247 4.314 37,979,672 -0.03(-0.59%)
Jun 01, 2009 4.304 4.387 4.196 4.339 28,759,408 +0.22(+5.23%)
May 29, 2009 4.188 4.214 4.083 4.124 33,656,640 +0.03(+0.63%)
May 28, 2009 4.080 4.131 4.011 4.098 29,121,740 +0.10(+2.37%)
May 27, 2009 4.065 4.165 3.987 4.003 37,751,616 -0.03(-0.70%)
May 26, 2009 3.754 4.054 3.746 4.031 30,633,490 +0.19(+5.02%)
May 22, 2009 3.800 3.873 3.713 3.838 34,124,072 +0.08(+2.05%)
May 21, 2009 3.774 3.803 3.702 3.761 20,853,666 -0.01(-0.20%)
May 20, 2009 3.962 3.962 3.759 3.769 26,388,808 +0.07(+1.95%)
May 19, 2009 3.695 3.756 3.641 3.697 45,125,764 +0.00(+0.00%)
May 18, 2009 3.543 3.700 3.538 3.697 43,032,388 +0.26(+7.71%)
May 15, 2009 3.520 3.556 3.409 3.433 42,294,320 -0.10(-2.77%)
May 14, 2009 3.471 3.574 3.438 3.530 46,445,836 +0.10(+2.84%)
May 13, 2009 3.502 3.517 3.409 3.433 49,938,976 -0.18(-4.98%)
May 12, 2009 3.736 3.749 3.555 3.612 47,687,340 -0.06(-1.61%)
May 11, 2009 3.697 3.738 3.636 3.671 36,975,652 -0.07(-1.92%)
May 08, 2009 3.823 3.828 3.602 3.743 73,782,016 +0.08(+2.16%)
May 07, 2009 3.928 3.944 3.643 3.664 93,338,176 -0.28(-7.21%)
May 06, 2009 3.975 4.052 3.931 3.949 73,996,392 +0.03(+0.72%)
May 05, 2009 3.916 3.940 3.823 3.921 54,183,192 +0.03(+0.73%)
May 04, 2009 3.695 3.905 3.687 3.892 45,305,092 +0.28(+7.75%)
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.