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 )

6.100 +0.120 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 5.677 5.744 5.590 5.710 49,706,760 +0.08(+1.37%)
Nov 27, 2009 5.510 5.695 5.492 5.633 41,695,728 -0.20(-3.47%)
Nov 25, 2009 5.746 5.895 5.708 5.836 41,312,912 +0.13(+2.29%)
Nov 24, 2009 5.662 5.726 5.567 5.705 24,911,544 +0.02(+0.36%)
Nov 23, 2009 5.685 5.772 5.636 5.685 33,182,430 +0.11(+1.98%)
Nov 20, 2009 5.592 5.633 5.395 5.574 31,741,448 -0.04(-0.64%)
Nov 19, 2009 5.685 5.695 5.500 5.610 47,987,208 -0.15(-2.58%)
Nov 18, 2009 5.777 5.836 5.677 5.759 33,934,960 -0.08(-1.32%)
Nov 17, 2009 5.757 5.839 5.644 5.836 37,327,736 +0.04(+0.75%)
Nov 16, 2009 5.754 5.854 5.728 5.792 45,509,436 +0.06(+0.98%)
Nov 13, 2009 5.528 5.757 5.510 5.736 51,808,204 +0.20(+3.66%)
Nov 12, 2009 5.674 5.744 5.490 5.533 48,005,104 -0.16(-2.84%)
Nov 11, 2009 5.762 5.800 5.623 5.695 33,248,034 -0.05(-0.80%)
Nov 10, 2009 5.615 5.749 5.585 5.741 44,646,584 -0.01(-0.09%)
Nov 09, 2009 5.579 5.764 5.577 5.746 48,133,708 +0.21(+3.75%)
Nov 06, 2009 5.436 5.546 5.413 5.538 40,785,956 +0.07(+1.22%)
Nov 05, 2009 5.351 5.554 5.348 5.472 50,098,780 +0.10(+1.81%)
Nov 04, 2009 5.274 5.464 5.256 5.374 68,594,280 +0.14(+2.75%)
Nov 03, 2009 4.981 5.269 4.951 5.230 57,604,688 +0.21(+4.14%)
Nov 02, 2009 4.979 5.082 4.902 5.023 42,276,576 +0.11(+2.25%)
Oct 30, 2009 5.277 5.302 4.851 4.912 86,928,936 -0.29(-5.62%)
Oct 29, 2009 4.943 5.251 4.943 5.205 67,506,200 +0.36(+7.53%)
Oct 28, 2009 5.194 5.269 4.825 4.840 92,201,336 -0.42(-8.00%)
Oct 27, 2009 5.359 5.369 5.212 5.261 35,083,728 -0.12(-2.15%)
Oct 26, 2009 5.454 5.610 5.307 5.377 44,628,840 -0.08(-1.50%)
Oct 23, 2009 5.526 5.549 5.433 5.459 55,333,752 -0.06(-1.02%)
Oct 22, 2009 5.387 5.554 5.295 5.515 34,556,956 +0.16(+3.02%)
Oct 21, 2009 5.379 5.505 5.333 5.354 60,808,612 -0.01(-0.10%)
Oct 20, 2009 5.251 5.390 5.238 5.359 103,178,376 -0.18(-3.29%)
Oct 19, 2009 5.469 5.549 5.428 5.541 48,867,380 +0.06(+1.17%)
Oct 16, 2009 5.438 5.505 5.374 5.477 53,245,164 -0.07(-1.34%)
Oct 15, 2009 5.520 5.556 5.464 5.551 46,925,916 -0.05(-0.87%)
Oct 14, 2009 5.484 5.603 5.466 5.600 35,219,568 +0.22(+4.10%)
Oct 13, 2009 5.346 5.382 5.289 5.379 25,668,906 -0.01(-0.10%)
Oct 12, 2009 5.369 5.415 5.305 5.384 17,767,948 +0.06(+1.11%)
Oct 09, 2009 5.300 5.325 5.253 5.325 34,686,748 +0.07(+1.42%)
Oct 08, 2009 5.176 5.307 5.141 5.251 55,324,140 +0.10(+1.99%)
Oct 07, 2009 5.220 5.300 5.040 5.148 68,707,112 -0.13(-2.48%)
Oct 06, 2009 5.410 5.472 5.200 5.279 61,220,720 -0.06(-1.20%)
Oct 05, 2009 5.218 5.351 5.189 5.343 42,100,004 +0.17(+3.22%)
Oct 02, 2009 5.089 5.225 5.058 5.176 52,322,224 +0.04(+0.75%)
Oct 01, 2009 5.182 5.228 5.046 5.138 62,676,468 -0.03(-0.65%)
Sep 30, 2009 5.146 5.261 5.017 5.171 63,818,872 +0.13(+2.49%)
Sep 29, 2009 5.002 5.051 4.946 5.046 44,700,492 +0.18(+3.75%)
Sep 28, 2009 4.774 4.876 4.761 4.863 24,129,930 +0.13(+2.71%)
Sep 25, 2009 4.712 4.784 4.673 4.735 21,607,600 +0.03(+0.65%)
Sep 24, 2009 4.822 4.863 4.627 4.704 36,101,616 -0.07(-1.56%)
Sep 23, 2009 4.869 4.902 4.774 4.779 37,290,576 -0.10(-2.10%)
Sep 22, 2009 4.840 4.928 4.809 4.881 33,312,104 +0.08(+1.66%)
Sep 21, 2009 4.750 4.820 4.729 4.802 29,088,080 -0.02(-0.48%)
Sep 18, 2009 4.827 4.881 4.812 4.825 37,781,688 +0.03(+0.53%)
Sep 17, 2009 4.856 4.922 4.776 4.799 49,325,916 -0.01(-0.16%)
Sep 16, 2009 4.812 4.874 4.761 4.807 42,034,580 +0.04(+0.92%)
Sep 15, 2009 4.673 4.786 4.622 4.763 36,602,616 +0.09(+1.98%)
Sep 14, 2009 4.576 4.671 4.566 4.671 27,481,406 +0.05(+1.00%)
Sep 11, 2009 4.643 4.686 4.607 4.625 35,183,420 +0.03(+0.67%)
Sep 10, 2009 4.537 4.612 4.504 4.594 39,543,712 +0.04(+0.84%)
Sep 09, 2009 4.504 4.594 4.476 4.555 45,205,092 +0.08(+1.72%)
Sep 08, 2009 4.504 4.512 4.450 4.478 32,228,876 +0.07(+1.51%)
Sep 04, 2009 4.286 4.442 4.253 4.412 29,562,938 +0.17(+3.99%)
Sep 03, 2009 4.265 4.289 4.178 4.242 31,234,020 +0.01(+0.30%)
Sep 02, 2009 4.204 4.263 4.122 4.229 41,486,692 +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.