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 )

6.290 -0.250 (-3.82%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2010 5.950 6.052 5.832 5.991 50,338,860 -0.02(-0.38%)
Nov 29, 2010 5.957 6.032 5.880 6.014 38,102,836 +0.01(+0.21%)
Nov 26, 2010 6.019 6.073 5.970 6.001 22,263,116 -0.15(-2.50%)
Nov 24, 2010 6.142 6.155 6.155 6.155 37,472,724 +0.15(+2.52%)
Nov 23, 2010 6.142 6.145 5.965 6.004 52,491,940 -0.24(-3.90%)
Nov 22, 2010 6.281 6.317 6.155 6.248 25,375,962 -0.09(-1.38%)
Nov 19, 2010 6.325 6.384 6.209 6.335 26,307,872 -0.01(-0.08%)
Nov 18, 2010 6.291 6.394 6.268 6.340 27,289,704 +0.16(+2.66%)
Nov 17, 2010 6.147 6.232 6.145 6.176 38,893,244 +0.06(+0.97%)
Nov 16, 2010 6.291 6.301 6.073 6.117 50,511,604 -0.21(-3.37%)
Nov 15, 2010 6.340 6.412 6.286 6.330 14,694,826 +0.01(+0.16%)
Nov 12, 2010 6.319 6.396 6.248 6.319 46,197,948 -0.08(-1.20%)
Nov 11, 2010 6.396 6.425 6.345 6.396 30,540,934 -0.07(-1.03%)
Nov 10, 2010 6.497 6.540 6.363 6.463 48,515,500 +0.02(+0.28%)
Nov 09, 2010 6.669 6.699 6.412 6.445 55,546,220 -0.25(-3.76%)
Nov 08, 2010 6.653 6.728 6.638 6.697 33,624,760 -0.04(-0.61%)
Nov 05, 2010 6.694 6.753 6.652 6.738 26,529,026 -0.01(-0.08%)
Nov 04, 2010 6.556 6.743 6.545 6.743 39,108,760 +0.23(+3.47%)
Nov 03, 2010 6.486 6.551 6.445 6.517 50,113,712 +0.01(+0.16%)
Nov 02, 2010 6.486 6.551 6.371 6.507 22,256,892 +0.07(+1.08%)
Nov 01, 2010 6.371 6.461 6.358 6.438 31,425,428 +0.13(+2.08%)
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%)
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.