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 )

6.360 +0.110 (+1.76%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 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 (%)
May 28, 2010 4.727 4.770 4.663 4.727 57,967,136 -0.05(-1.07%)
May 27, 2010 4.743 4.779 4.658 4.779 105,637,768 +0.25(+5.50%)
May 26, 2010 4.548 4.625 4.432 4.530 1,830 +0.14(+3.16%)
May 25, 2010 4.316 4.463 4.193 4.391 4,058,086 -0.09(-2.01%)
May 24, 2010 4.635 4.696 4.465 4.481 95,606,736 -0.19(-4.12%)
May 21, 2010 4.453 4.680 4.399 4.673 110,460,656 +0.16(+3.64%)
May 20, 2010 4.530 4.643 4.404 4.509 605,263 -0.16(-3.46%)
May 19, 2010 4.684 4.702 4.532 4.671 123,376,104 -0.27(-5.51%)
May 18, 2010 5.200 5.282 4.912 4.943 489,676 -0.13(-2.48%)
May 17, 2010 5.156 5.223 4.928 5.069 51,227,792 -0.07(-1.30%)
May 14, 2010 5.136 5.213 5.048 5.136 43,143,544 -0.15(-2.77%)
May 13, 2010 5.351 5.390 5.272 5.282 31,815,798 -0.08(-1.53%)
May 12, 2010 5.410 5.454 5.338 5.364 32,171,070 +0.02(+0.29%)
May 11, 2010 5.467 5.472 5.295 5.349 282,158 -0.12(-2.21%)
May 10, 2010 5.433 5.480 5.385 5.469 58,782,632 +0.43(+8.62%)
May 07, 2010 5.048 5.084 4.771 5.035 102,339,416 -0.03(-0.51%)
May 06, 2010 5.156 5.308 4.712 5.061 87,731,432 -0.12(-2.28%)
May 05, 2010 5.261 5.377 5.175 5.179 44,920,500 -0.16(-2.98%)
May 04, 2010 5.485 5.498 5.331 5.338 25,181 -0.26(-4.68%)
May 03, 2010 5.608 5.675 5.544 5.600 29,106,712 +0.03(+0.60%)
Apr 30, 2010 5.595 5.700 5.548 5.567 47,491,728 -0.01(-0.14%)
Apr 29, 2010 5.498 5.623 5.457 5.575 50,742,424 +0.17(+3.09%)
Apr 28, 2010 5.395 5.431 5.264 5.408 45,045,104 +0.13(+2.43%)
Apr 27, 2010 5.464 5.472 5.272 5.279 39,244 -0.24(-4.42%)
Apr 26, 2010 5.552 5.595 5.500 5.523 22,208,766 +0.00(+0.05%)
Apr 23, 2010 5.492 5.541 5.441 5.521 26,557,738 -0.01(-0.23%)
Apr 22, 2010 5.487 5.552 5.397 5.534 35,672,404 +0.04(+0.75%)
Apr 21, 2010 5.580 5.616 5.392 5.492 40,426,380 -0.09(-1.61%)
Apr 20, 2010 5.590 5.621 5.518 5.582 56,258 +0.05(+0.88%)
Apr 19, 2010 5.575 5.631 5.462 5.534 62,413,748 -0.08(-1.51%)
Apr 16, 2010 5.760 5.777 5.546 5.618 54,651,896 -0.19(-3.27%)
Apr 15, 2010 5.803 5.898 5.793 5.808 41,578,612 +0.03(+0.53%)
Apr 14, 2010 5.780 5.880 5.762 5.777 60,073,232 +0.01(+0.09%)
Apr 13, 2010 5.808 5.816 5.718 5.772 27,622,844 -0.01(-0.18%)
Apr 12, 2010 5.855 5.855 5.775 5.783 23,353,708 -0.06(-0.97%)
Apr 09, 2010 5.772 5.855 5.765 5.839 35,162,236 +0.04(+0.66%)
Apr 08, 2010 5.603 5.831 5.575 5.801 43,769,728 +0.17(+3.06%)
Apr 07, 2010 5.734 5.734 5.590 5.629 37,294,888 -0.12(-2.06%)
Apr 06, 2010 5.724 5.801 5.708 5.747 37,009,864 -0.03(-0.49%)
Apr 05, 2010 5.739 5.824 5.726 5.775 34,160,948 +0.02(+0.36%)
Apr 01, 2010 5.698 5.754 5.754 5.754 55,976,880 +0.11(+1.91%)
Mar 31, 2010 5.531 5.672 5.531 5.647 43,256,960 +0.14(+2.47%)
Mar 30, 2010 5.500 5.526 5.449 5.510 41,411,736 +0.05(+0.85%)
Mar 29, 2010 5.351 5.474 5.344 5.464 43,403,048 +0.18(+3.40%)
Mar 26, 2010 5.241 5.302 5.210 5.284 52,826,128 +0.06(+1.23%)
Mar 25, 2010 5.277 5.346 5.218 5.220 49,754,128 +0.00(+0.00%)
Mar 24, 2010 5.272 5.333 5.207 5.220 36,595,004 -0.16(-2.91%)
Mar 23, 2010 5.408 5.410 5.311 5.377 28,790,816 +0.02(+0.29%)
Mar 22, 2010 5.207 5.372 5.189 5.362 36,989,348 +0.10(+1.90%)
Mar 19, 2010 5.349 5.369 5.220 5.261 42,601,392 -0.08(-1.54%)
Mar 18, 2010 5.390 5.403 5.277 5.344 36,219,144 -0.08(-1.42%)
Mar 17, 2010 5.557 5.569 5.405 5.421 46,661,700 -0.08(-1.49%)
Mar 16, 2010 5.477 5.539 5.441 5.503 40,453,576 +0.03(+0.52%)
Mar 15, 2010 5.431 5.492 5.426 5.474 24,403,052 +0.01(+0.14%)
Mar 12, 2010 5.585 5.585 5.437 5.467 32,591,076 -0.07(-1.25%)
Mar 11, 2010 5.444 5.539 5.415 5.536 30,594,522 +0.05(+0.84%)
Mar 10, 2010 5.474 5.585 5.454 5.490 37,702,180 +0.02(+0.33%)
Mar 09, 2010 5.315 5.518 5.287 5.472 43,583,604 +0.11(+2.06%)
Mar 08, 2010 5.415 5.441 5.344 5.362 31,608,996 -0.04(-0.67%)
Mar 05, 2010 5.377 5.410 5.338 5.397 33,779,044 +0.07(+1.35%)
Mar 04, 2010 5.372 5.395 5.268 5.326 30,500,282 +0.00(+0.05%)
Mar 03, 2010 5.331 5.462 5.290 5.323 54,487,904 -0.01(-0.14%)
Mar 02, 2010 5.297 5.356 5.277 5.331 39,891,368 +0.10(+1.81%)
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.