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 )

5.820 -0.120 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2010 4.730 4.794 4.604 4.622 451,427 -0.05(-1.10%)
Jun 29, 2010 4.830 4.838 4.648 4.673 437,976 -0.31(-6.23%)
Jun 25, 2010 4.984 4.987 4.837 4.984 40,151,212 +0.06(+1.20%)
Jun 24, 2010 5.028 5.028 4.874 4.925 162,425 -0.14(-2.69%)
Jun 23, 2010 5.020 5.071 4.920 5.061 39,680,472 +0.03(+0.51%)
Jun 22, 2010 5.133 5.183 5.022 5.035 206,007 -0.08(-1.56%)
Jun 21, 2010 5.187 5.221 5.079 5.115 37,485,532 +0.06(+1.12%)
Jun 18, 2010 5.058 5.115 5.022 5.058 35,933,216 +0.02(+0.46%)
Jun 17, 2010 5.082 5.119 4.974 5.035 18,079 -0.02(-0.46%)
Jun 16, 2010 4.974 5.097 4.948 5.058 55,922,704 +0.01(+0.10%)
Jun 15, 2010 4.920 5.066 4.899 5.053 173,958 +0.18(+3.69%)
Jun 14, 2010 5.028 5.028 4.862 4.874 42,134,224 -0.07(-1.45%)
Jun 11, 2010 4.802 4.961 4.802 4.945 37,804,188 +0.06(+1.15%)
Jun 10, 2010 4.779 4.903 4.768 4.889 50,237 +0.25(+5.48%)
Jun 09, 2010 4.750 4.779 4.630 4.635 43,849,468 -0.06(-1.31%)
Jun 08, 2010 4.553 4.707 4.491 4.697 362,606 +0.16(+3.57%)
Jun 07, 2010 4.712 4.715 4.514 4.535 72,508,592 -0.15(-3.18%)
Jun 04, 2010 4.684 4.802 4.661 4.684 56,882,044 -0.18(-3.74%)
Jun 03, 2010 4.940 4.984 4.815 4.866 39,442,256 -0.08(-1.56%)
Jun 02, 2010 4.776 4.943 4.743 4.943 1,380,941 +0.19(+3.94%)
Jun 01, 2010 4.784 4.892 4.668 4.756 90,167,936 +0.03(+0.65%)
May 28, 2010 4.725 4.767 4.661 4.725 57,997,840 -0.05(-1.07%)
May 27, 2010 4.740 4.776 4.655 4.776 105,693,720 +0.25(+5.50%)
May 26, 2010 4.545 4.622 4.430 4.527 1,831 +0.14(+3.16%)
May 25, 2010 4.314 4.460 4.191 4.389 4,060,235 -0.09(-2.01%)
May 24, 2010 4.632 4.694 4.463 4.478 95,657,368 -0.19(-4.12%)
May 21, 2010 4.450 4.677 4.396 4.671 110,519,160 +0.16(+3.64%)
May 20, 2010 4.527 4.640 4.401 4.507 605,584 -0.16(-3.46%)
May 19, 2010 4.681 4.699 4.530 4.668 123,441,448 -0.27(-5.51%)
May 18, 2010 5.197 5.279 4.910 4.940 489,936 -0.13(-2.48%)
May 17, 2010 5.153 5.220 4.925 5.066 51,254,924 -0.07(-1.30%)
May 14, 2010 5.133 5.210 5.046 5.133 43,166,396 -0.15(-2.77%)
May 13, 2010 5.348 5.387 5.269 5.279 31,832,648 -0.08(-1.53%)
May 12, 2010 5.407 5.451 5.336 5.361 32,188,110 +0.02(+0.29%)
May 11, 2010 5.464 5.469 5.292 5.346 282,308 -0.12(-2.21%)
May 10, 2010 5.431 5.477 5.382 5.466 58,813,764 +0.43(+8.62%)
May 07, 2010 5.046 5.082 4.768 5.033 102,393,616 -0.03(-0.51%)
May 06, 2010 5.153 5.305 4.709 5.058 87,777,896 -0.12(-2.28%)
May 05, 2010 5.259 5.374 5.173 5.176 44,944,292 -0.16(-2.98%)
May 04, 2010 5.482 5.495 5.328 5.336 25,194 -0.26(-4.68%)
May 03, 2010 5.605 5.672 5.541 5.597 29,122,128 +0.03(+0.60%)
Apr 30, 2010 5.592 5.697 5.545 5.564 47,516,880 -0.01(-0.14%)
Apr 29, 2010 5.495 5.620 5.454 5.572 50,769,300 +0.17(+3.09%)
Apr 28, 2010 5.392 5.428 5.261 5.405 45,068,960 +0.13(+2.43%)
Apr 27, 2010 5.461 5.469 5.269 5.277 39,264 -0.24(-4.42%)
Apr 26, 2010 5.549 5.592 5.497 5.520 22,220,528 +0.00(+0.05%)
Apr 23, 2010 5.490 5.538 5.438 5.518 26,571,804 -0.01(-0.23%)
Apr 22, 2010 5.484 5.549 5.395 5.531 35,691,296 +0.04(+0.75%)
Apr 21, 2010 5.577 5.613 5.389 5.490 40,447,792 -0.09(-1.61%)
Apr 20, 2010 5.587 5.618 5.515 5.579 56,288 +0.05(+0.88%)
Apr 19, 2010 5.572 5.628 5.459 5.531 62,446,804 -0.08(-1.51%)
Apr 16, 2010 5.756 5.774 5.543 5.615 54,680,844 -0.19(-3.27%)
Apr 15, 2010 5.800 5.895 5.790 5.805 41,600,632 +0.03(+0.53%)
Apr 14, 2010 5.777 5.877 5.759 5.774 60,105,048 +0.01(+0.09%)
Apr 13, 2010 5.805 5.813 5.715 5.769 27,637,474 -0.01(-0.18%)
Apr 12, 2010 5.851 5.851 5.772 5.780 23,366,076 -0.06(-0.97%)
Apr 09, 2010 5.769 5.851 5.762 5.836 35,180,860 +0.04(+0.66%)
Apr 08, 2010 5.600 5.828 5.572 5.798 43,792,912 +0.17(+3.06%)
Apr 07, 2010 5.731 5.731 5.587 5.626 37,314,644 -0.12(-2.06%)
Apr 06, 2010 5.721 5.798 5.705 5.744 37,029,468 -0.03(-0.49%)
Apr 05, 2010 5.736 5.821 5.723 5.772 34,179,044 +0.02(+0.36%)
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.