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 +0.070 (+1.11%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 10, 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 6.299 6.330 6.273 6.307 18,601,252 +0.04(+0.66%)
Oct 28, 2010 6.314 6.348 6.245 6.266 48,138,912 +0.01(+0.08%)
Oct 27, 2010 6.412 6.466 6.242 6.260 48,855,252 -0.28(-4.24%)
Oct 25, 2010 6.525 6.599 6.502 6.538 37,468,256 +0.08(+1.23%)
Oct 22, 2010 6.507 6.548 6.440 6.458 30,519,014 +0.03(+0.40%)
Oct 21, 2010 6.566 6.656 6.391 6.432 34,257,600 -0.16(-2.42%)
Oct 20, 2010 6.486 6.664 6.481 6.592 23,108,544 +0.12(+1.87%)
Oct 19, 2010 6.520 6.592 6.413 6.471 39,480,984 -0.24(-3.60%)
Oct 18, 2010 6.525 6.715 6.525 6.712 32,154,774 +0.08(+1.16%)
Oct 15, 2010 6.628 6.635 6.525 6.635 30,225,382 +0.07(+1.10%)
Oct 14, 2010 6.651 6.676 6.507 6.563 52,328,564 -0.13(-1.88%)
Oct 13, 2010 6.607 6.735 6.594 6.689 37,737,240 +0.12(+1.76%)
Oct 12, 2010 6.563 6.579 6.481 6.574 19,456,056 +0.01(+0.12%)
Oct 11, 2010 6.592 6.633 6.525 6.566 21,221,732 -0.01(-0.08%)
Oct 08, 2010 6.571 6.610 6.420 6.571 29,162,314 +0.17(+2.65%)
Oct 07, 2010 6.484 6.489 6.335 6.402 32,766 -0.01(-0.20%)
Oct 06, 2010 6.477 6.517 6.394 6.414 44,557,328 -0.07(-1.02%)
Oct 05, 2010 6.337 6.540 6.294 6.481 56,740 +0.19(+3.09%)
Oct 04, 2010 6.263 6.289 6.228 6.286 32,022,710 -0.03(-0.41%)
Oct 01, 2010 6.312 6.327 6.224 6.312 37,042,060 +0.10(+1.65%)
Sep 30, 2010 6.124 6.209 6.091 6.209 118,889 +0.16(+2.68%)
Sep 29, 2010 5.921 6.070 5.921 6.047 781,391 +0.07(+1.12%)
Sep 28, 2010 5.886 5.983 5.855 5.981 296,614 +0.12(+2.10%)
Sep 27, 2010 5.814 5.909 5.793 5.857 24,310,810 +0.02(+0.26%)
Sep 24, 2010 5.862 5.933 5.793 5.842 56,140,408 -0.02(-0.39%)
Sep 23, 2010 5.821 5.973 5.814 5.865 602,120 +0.01(+0.22%)
Sep 22, 2010 5.837 5.916 5.811 5.852 35,984,568 +0.08(+1.38%)
Sep 21, 2010 5.803 5.821 5.731 5.773 177,195 -0.06(-1.10%)
Sep 20, 2010 5.842 5.873 5.801 5.837 34,025,916 +0.02(+0.26%)
Sep 17, 2010 5.821 5.924 5.762 5.821 40,267,392 -0.05(-0.92%)
Sep 15, 2010 5.865 5.880 5.803 5.875 30,429,966 -0.03(-0.48%)
Sep 14, 2010 5.839 5.939 5.811 5.903 574,225 +0.11(+1.82%)
Sep 13, 2010 5.667 5.801 5.657 5.798 36,686,260 +0.23(+4.20%)
Sep 10, 2010 5.588 5.600 5.544 5.565 15,968,678 +0.01(+0.14%)
Sep 09, 2010 5.629 5.660 5.544 5.557 135,082 -0.04(-0.64%)
Sep 08, 2010 5.575 5.633 5.570 5.593 138,419 +0.04(+0.79%)
Sep 07, 2010 5.554 5.616 5.531 5.549 60,930 -0.06(-1.10%)
Sep 03, 2010 5.708 5.734 5.593 5.611 46,737,692 -0.02(-0.32%)
Sep 02, 2010 5.606 5.652 5.575 5.629 254,489 +0.01(+0.09%)
Sep 01, 2010 5.618 5.693 5.577 5.624 68,745,488 +0.13(+2.29%)
Aug 31, 2010 5.495 5.544 5.405 5.498 433,912 +0.15(+2.73%)
Aug 30, 2010 5.408 5.423 5.318 5.351 25,034,150 -0.07(-1.37%)
Aug 27, 2010 5.249 5.426 5.205 5.426 39,968,772 +0.11(+2.08%)
Aug 26, 2010 5.315 5.359 5.197 5.315 55,240 +0.01(+0.15%)
Aug 25, 2010 5.313 5.326 5.202 5.308 988,670 -0.03(-0.62%)
Aug 24, 2010 5.359 5.367 5.267 5.341 335,296 -0.08(-1.42%)
Aug 23, 2010 5.505 5.549 5.418 5.418 21,043,742 -0.08(-1.40%)
Aug 20, 2010 5.454 5.500 5.416 5.495 22,508,438 +0.01(+0.19%)
Aug 19, 2010 5.562 5.613 5.467 5.485 25,823 -0.11(-1.88%)
Aug 18, 2010 5.588 5.597 5.534 5.590 167,829 +0.01(+0.18%)
Aug 17, 2010 5.577 5.606 5.562 5.580 130,782 +0.02(+0.28%)
Aug 16, 2010 5.485 5.565 5.470 5.565 23,901,482 +0.07(+1.31%)
Aug 13, 2010 5.493 5.534 5.446 5.493 18,760,724 +0.03(+0.52%)
Aug 12, 2010 5.354 5.477 5.346 5.464 25,292,856 +0.04(+0.66%)
Aug 11, 2010 5.493 5.500 5.359 5.428 7,044 -0.15(-2.67%)
Aug 10, 2010 5.577 5.644 5.547 5.577 149,888 -0.06(-1.09%)
Aug 09, 2010 5.660 5.685 5.624 5.639 21,374,164 +0.03(+0.60%)
Aug 06, 2010 5.606 5.642 5.536 5.606 36,711,888 +0.04(+0.78%)
Aug 05, 2010 5.562 5.618 5.541 5.562 30,894,804 +0.01(+0.14%)
Aug 04, 2010 5.634 5.644 5.487 5.554 1,256,431 -0.08(-1.37%)
Aug 03, 2010 5.706 5.706 5.603 5.631 181,183 -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.