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 )

6.530 +0.150 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
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%)
Sep 01, 2009 4.360 4.417 4.160 4.173 50,363,548 -0.13(-2.99%)
Aug 31, 2009 4.360 4.378 4.278 4.301 37,768,048 -0.54(-11.19%)
Aug 28, 2009 4.910 4.951 4.815 4.843 23,734,546 -0.06(-1.26%)
Aug 27, 2009 4.876 4.912 4.776 4.905 35,072,520 -0.00(-0.05%)
Aug 26, 2009 4.804 4.923 4.771 4.907 27,319,082 +0.05(+1.06%)
Aug 25, 2009 4.876 4.966 4.830 4.856 40,250,420 +0.03(+0.69%)
Aug 24, 2009 4.869 4.959 4.812 4.822 39,042,772 -0.01(-0.21%)
Aug 21, 2009 4.858 4.938 4.797 4.833 32,771,206 +0.02(+0.32%)
Aug 20, 2009 4.753 4.840 4.751 4.817 29,101,118 +0.05(+1.13%)
Aug 19, 2009 4.584 4.774 4.571 4.763 38,991,524 +0.09(+1.92%)
Aug 18, 2009 4.504 4.697 4.494 4.673 44,090,896 +0.22(+4.90%)
Aug 17, 2009 4.460 4.478 4.399 4.455 36,341,812 -0.17(-3.66%)
Aug 14, 2009 4.768 4.792 4.555 4.625 35,690,372 -0.13(-2.65%)
Aug 13, 2009 4.833 4.848 4.694 4.751 39,104,712 -0.04(-0.91%)
Aug 12, 2009 4.794 4.825 4.748 4.794 38,400,448 -0.04(-0.74%)
Aug 11, 2009 4.846 4.848 4.751 4.830 38,571,120 -0.18(-3.59%)
Aug 10, 2009 4.982 5.046 4.928 5.010 23,395,346 -0.02(-0.46%)
Aug 07, 2009 4.964 5.082 4.925 5.033 49,603,056 +0.19(+3.87%)
Aug 06, 2009 4.951 4.964 4.758 4.846 26,477,914 -0.11(-2.13%)
Aug 05, 2009 4.810 5.007 4.748 4.951 41,556,876 +0.13(+2.66%)
Aug 04, 2009 4.712 4.846 4.702 4.822 50,734,808 +0.07(+1.51%)
Aug 03, 2009 4.727 4.784 4.676 4.751 36,095,504 +0.16(+3.41%)
Jul 31, 2009 4.625 4.658 4.563 4.594 34,588,512 -0.04(-0.89%)
Jul 30, 2009 4.640 4.663 4.604 4.635 47,104,432 +0.13(+2.85%)
Jul 29, 2009 4.553 4.576 4.463 4.507 22,543,888 -0.11(-2.45%)
Jul 28, 2009 4.596 4.638 4.522 4.620 34,586,644 -0.02(-0.39%)
Jul 27, 2009 4.649 4.668 4.584 4.638 31,531,474 +0.03(+0.67%)
Jul 24, 2009 4.612 4.648 4.560 4.607 6,386 +0.00(+0.00%)
Jul 23, 2009 4.437 4.676 4.437 4.607 42,051,620 +0.21(+4.73%)
Jul 22, 2009 4.360 4.501 4.358 4.399 33,557,012 +0.00(+0.06%)
Jul 21, 2009 4.450 4.468 4.329 4.396 29,218,684 -0.00(-0.06%)
Jul 20, 2009 4.286 4.409 4.286 4.399 55,596,636 +0.22(+5.16%)
Jul 17, 2009 4.191 4.216 4.139 4.183 30,364,026 +0.01(+0.18%)
Jul 16, 2009 4.078 4.224 4.049 4.175 35,638,288 +0.03(+0.81%)
Jul 15, 2009 3.978 4.155 3.937 4.142 39,410,928 +0.27(+7.03%)
Jul 14, 2009 3.916 3.921 3.811 3.870 30,847,876 -0.04(-1.05%)
Jul 13, 2009 3.803 3.924 3.800 3.911 30,028,232 +0.07(+1.81%)
Jul 10, 2009 3.857 3.893 3.764 3.841 34,743,924 -0.06(-1.58%)
Jul 09, 2009 3.937 3.967 3.841 3.903 16,648,224 +0.03(+0.66%)
Jul 08, 2009 3.949 3.967 3.777 3.877 50,381,552 -0.03(-0.85%)
Jul 07, 2009 4.055 4.060 3.903 3.911 28,484,028 -0.15(-3.67%)
Jul 06, 2009 3.949 4.073 3.919 4.060 29,860,624 +0.03(+0.83%)
Jul 02, 2009 4.067 4.119 4.026 4.026 17,496,944 -0.11(-2.55%)
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.