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, 2009 5.680 5.747 5.593 5.713 49,679,456 +0.08(+1.37%)
Nov 27, 2009 5.513 5.698 5.495 5.636 41,672,824 -0.20(-3.47%)
Nov 25, 2009 5.749 5.898 5.711 5.839 41,290,220 +0.13(+2.29%)
Nov 24, 2009 5.665 5.729 5.570 5.708 24,897,860 +0.02(+0.36%)
Nov 23, 2009 5.688 5.775 5.639 5.688 33,164,202 +0.11(+1.98%)
Nov 20, 2009 5.595 5.636 5.398 5.577 31,724,012 -0.04(-0.64%)
Nov 19, 2009 5.688 5.698 5.503 5.613 47,960,848 -0.15(-2.58%)
Nov 18, 2009 5.780 5.839 5.680 5.762 33,916,320 -0.08(-1.32%)
Nov 17, 2009 5.760 5.842 5.647 5.839 37,307,232 +0.04(+0.75%)
Nov 16, 2009 5.757 5.857 5.731 5.796 45,484,436 +0.06(+0.98%)
Nov 13, 2009 5.531 5.760 5.513 5.739 51,779,748 +0.20(+3.66%)
Nov 12, 2009 5.678 5.747 5.493 5.536 47,978,736 -0.16(-2.84%)
Nov 11, 2009 5.765 5.803 5.626 5.698 33,229,770 -0.05(-0.80%)
Nov 10, 2009 5.618 5.752 5.588 5.744 44,622,060 -0.01(-0.09%)
Nov 09, 2009 5.582 5.767 5.580 5.749 48,107,268 +0.21(+3.75%)
Nov 06, 2009 5.439 5.549 5.416 5.541 40,763,552 +0.07(+1.22%)
Nov 05, 2009 5.354 5.557 5.351 5.475 50,071,264 +0.10(+1.81%)
Nov 04, 2009 5.277 5.467 5.259 5.377 68,556,600 +0.14(+2.75%)
Nov 03, 2009 4.984 5.272 4.953 5.233 57,573,044 +0.21(+4.14%)
Nov 02, 2009 4.982 5.084 4.905 5.025 42,253,356 +0.11(+2.25%)
Oct 30, 2009 5.279 5.305 4.853 4.915 86,881,184 -0.29(-5.62%)
Oct 29, 2009 4.946 5.254 4.946 5.208 67,469,120 +0.36(+7.53%)
Oct 28, 2009 5.197 5.272 4.828 4.843 92,150,688 -0.42(-8.00%)
Oct 27, 2009 5.362 5.372 5.215 5.264 35,064,460 -0.12(-2.15%)
Oct 26, 2009 5.457 5.613 5.310 5.380 44,604,324 -0.08(-1.50%)
Oct 23, 2009 5.529 5.552 5.436 5.462 55,303,356 -0.06(-1.02%)
Oct 22, 2009 5.390 5.557 5.297 5.518 34,537,972 +0.16(+3.02%)
Oct 21, 2009 5.382 5.508 5.336 5.357 60,775,212 -0.01(-0.10%)
Oct 20, 2009 5.254 5.392 5.241 5.362 103,121,704 -0.18(-3.29%)
Oct 19, 2009 5.472 5.552 5.431 5.544 48,840,536 +0.06(+1.17%)
Oct 16, 2009 5.441 5.508 5.377 5.480 53,215,916 -0.07(-1.34%)
Oct 15, 2009 5.523 5.559 5.467 5.554 46,900,136 -0.05(-0.87%)
Oct 14, 2009 5.487 5.606 5.470 5.603 35,200,220 +0.22(+4.10%)
Oct 13, 2009 5.349 5.385 5.292 5.382 25,654,806 -0.01(-0.10%)
Oct 12, 2009 5.372 5.418 5.308 5.387 17,758,188 +0.06(+1.11%)
Oct 09, 2009 5.303 5.328 5.256 5.328 34,667,692 +0.07(+1.42%)
Oct 08, 2009 5.179 5.310 5.143 5.254 55,293,752 +0.10(+1.99%)
Oct 07, 2009 5.223 5.303 5.043 5.151 68,669,376 -0.13(-2.48%)
Oct 06, 2009 5.413 5.475 5.202 5.282 61,187,092 -0.06(-1.20%)
Oct 05, 2009 5.220 5.354 5.192 5.346 42,076,880 +0.17(+3.22%)
Oct 02, 2009 5.092 5.228 5.061 5.179 52,293,480 +0.04(+0.75%)
Oct 01, 2009 5.184 5.231 5.048 5.141 62,642,036 -0.03(-0.65%)
Sep 30, 2009 5.149 5.264 5.020 5.174 63,783,816 +0.13(+2.49%)
Sep 29, 2009 5.005 5.054 4.948 5.048 44,675,936 +0.18(+3.75%)
Sep 28, 2009 4.776 4.879 4.763 4.866 24,116,676 +0.13(+2.71%)
Sep 25, 2009 4.715 4.786 4.676 4.738 21,595,730 +0.03(+0.65%)
Sep 24, 2009 4.825 4.866 4.630 4.707 36,081,788 -0.07(-1.56%)
Sep 23, 2009 4.871 4.905 4.776 4.781 37,270,092 -0.10(-2.10%)
Sep 22, 2009 4.843 4.930 4.812 4.884 33,293,804 +0.08(+1.66%)
Sep 21, 2009 4.753 4.822 4.731 4.804 29,072,102 -0.02(-0.48%)
Sep 18, 2009 4.830 4.884 4.815 4.828 37,760,936 +0.03(+0.53%)
Sep 17, 2009 4.858 4.925 4.779 4.802 49,298,820 -0.01(-0.16%)
Sep 16, 2009 4.815 4.876 4.763 4.810 42,011,492 +0.04(+0.92%)
Sep 15, 2009 4.676 4.789 4.625 4.766 36,582,512 +0.09(+1.98%)
Sep 14, 2009 4.578 4.673 4.568 4.673 27,466,312 +0.05(+1.00%)
Sep 11, 2009 4.645 4.689 4.609 4.627 35,164,096 +0.03(+0.67%)
Sep 10, 2009 4.540 4.614 4.507 4.596 39,521,988 +0.04(+0.85%)
Sep 09, 2009 4.507 4.596 4.478 4.558 45,180,260 +0.08(+1.72%)
Sep 08, 2009 4.507 4.514 4.453 4.481 32,211,172 +0.07(+1.51%)
Sep 04, 2009 4.288 4.445 4.255 4.414 29,546,698 +0.17(+3.99%)
Sep 03, 2009 4.268 4.291 4.180 4.245 31,216,864 +0.01(+0.30%)
Sep 02, 2009 4.206 4.265 4.124 4.232 41,463,904 +0.06(+1.42%)
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.