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 )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2010 5.946 6.049 5.828 5.987 50,366,528 -0.02(-0.38%)
Nov 29, 2010 5.954 6.029 5.877 6.011 38,123,780 +0.01(+0.21%)
Nov 26, 2010 6.016 6.070 5.967 5.998 22,275,352 -0.15(-2.50%)
Nov 24, 2010 6.139 6.152 6.152 6.152 37,493,320 +0.15(+2.52%)
Nov 23, 2010 6.139 6.141 5.962 6.000 52,520,788 -0.24(-3.90%)
Nov 22, 2010 6.277 6.313 6.152 6.244 25,389,908 -0.09(-1.38%)
Nov 19, 2010 6.321 6.380 6.206 6.331 26,322,332 -0.01(-0.08%)
Nov 18, 2010 6.288 6.390 6.265 6.337 27,304,702 +0.16(+2.66%)
Nov 17, 2010 6.144 6.229 6.141 6.172 38,914,620 +0.06(+0.97%)
Nov 16, 2010 6.288 6.298 6.070 6.113 50,539,368 -0.21(-3.37%)
Nov 15, 2010 6.337 6.408 6.283 6.326 14,702,903 +0.01(+0.16%)
Nov 12, 2010 6.316 6.393 6.244 6.316 46,223,340 -0.08(-1.20%)
Nov 11, 2010 6.393 6.422 6.342 6.393 30,557,720 -0.07(-1.03%)
Nov 10, 2010 6.493 6.537 6.360 6.460 48,542,168 +0.02(+0.28%)
Nov 09, 2010 6.665 6.696 6.408 6.442 55,576,748 -0.25(-3.76%)
Nov 08, 2010 6.650 6.725 6.634 6.693 33,643,240 -0.04(-0.61%)
Nov 05, 2010 6.691 6.750 6.648 6.734 26,543,608 -0.01(-0.08%)
Nov 04, 2010 6.552 6.739 6.542 6.739 39,130,252 +0.23(+3.47%)
Nov 03, 2010 6.483 6.547 6.442 6.514 50,141,252 +0.01(+0.16%)
Nov 02, 2010 6.483 6.547 6.367 6.503 22,269,126 +0.07(+1.08%)
Nov 01, 2010 6.367 6.457 6.354 6.434 31,442,700 +0.13(+2.08%)
Oct 29, 2010 6.295 6.326 6.270 6.303 18,611,476 +0.04(+0.66%)
Oct 28, 2010 6.311 6.344 6.242 6.262 48,165,372 +0.01(+0.08%)
Oct 27, 2010 6.408 6.462 6.239 6.257 48,882,104 -0.28(-4.24%)
Oct 25, 2010 6.521 6.596 6.498 6.534 37,488,852 +0.08(+1.23%)
Oct 22, 2010 6.503 6.544 6.437 6.455 30,535,786 +0.03(+0.40%)
Oct 21, 2010 6.562 6.652 6.388 6.429 34,276,432 -0.16(-2.42%)
Oct 20, 2010 6.483 6.660 6.478 6.588 23,121,246 +0.12(+1.87%)
Oct 19, 2010 6.516 6.588 6.410 6.467 39,502,684 -0.24(-3.60%)
Oct 18, 2010 6.521 6.711 6.521 6.709 32,172,448 +0.08(+1.16%)
Oct 15, 2010 6.624 6.632 6.521 6.632 30,241,994 +0.07(+1.10%)
Oct 14, 2010 6.647 6.673 6.503 6.560 52,357,324 -0.13(-1.88%)
Oct 13, 2010 6.603 6.732 6.591 6.686 37,757,980 +0.12(+1.76%)
Oct 12, 2010 6.560 6.575 6.478 6.570 19,466,748 +0.01(+0.12%)
Oct 11, 2010 6.588 6.629 6.521 6.562 21,233,396 -0.01(-0.08%)
Oct 08, 2010 6.567 6.606 6.416 6.567 29,178,342 +0.17(+2.65%)
Oct 07, 2010 6.480 6.485 6.331 6.398 32,784 -0.01(-0.20%)
Oct 06, 2010 6.474 6.514 6.390 6.411 44,581,816 -0.07(-1.02%)
Oct 05, 2010 6.334 6.537 6.290 6.477 56,771 +0.19(+3.09%)
Oct 04, 2010 6.260 6.285 6.225 6.283 32,040,310 -0.03(-0.41%)
Oct 01, 2010 6.308 6.324 6.221 6.308 37,062,420 +0.10(+1.65%)
Sep 30, 2010 6.121 6.206 6.088 6.206 118,955 +0.16(+2.68%)
Sep 29, 2010 5.918 6.067 5.918 6.044 781,820 +0.07(+1.12%)
Sep 28, 2010 5.882 5.980 5.851 5.977 296,777 +0.12(+2.10%)
Sep 27, 2010 5.810 5.905 5.790 5.854 24,324,172 +0.02(+0.26%)
Sep 24, 2010 5.859 5.930 5.790 5.839 56,171,260 -0.02(-0.39%)
Sep 23, 2010 5.818 5.970 5.810 5.862 602,451 +0.01(+0.22%)
Sep 22, 2010 5.833 5.913 5.808 5.849 36,004,348 +0.08(+1.38%)
Sep 21, 2010 5.800 5.818 5.728 5.769 177,292 -0.06(-1.10%)
Sep 20, 2010 5.839 5.869 5.798 5.833 34,044,620 +0.02(+0.26%)
Sep 17, 2010 5.818 5.921 5.759 5.818 40,289,524 -0.05(-0.92%)
Sep 15, 2010 5.862 5.877 5.800 5.872 30,446,690 -0.03(-0.48%)
Sep 14, 2010 5.836 5.936 5.808 5.900 574,540 +0.11(+1.82%)
Sep 13, 2010 5.664 5.798 5.654 5.795 36,706,420 +0.23(+4.20%)
Sep 10, 2010 5.585 5.597 5.541 5.561 15,977,454 +0.01(+0.14%)
Sep 09, 2010 5.626 5.656 5.541 5.554 135,156 -0.04(-0.64%)
Sep 08, 2010 5.572 5.629 5.567 5.590 138,495 +0.04(+0.79%)
Sep 07, 2010 5.551 5.613 5.528 5.546 60,964 -0.06(-1.10%)
Sep 03, 2010 5.705 5.731 5.590 5.608 46,763,376 -0.02(-0.32%)
Sep 02, 2010 5.603 5.649 5.572 5.626 254,629 +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.