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 (%)
Apr 30, 2010 5.592 5.697 5.545 5.564 47,516,556 -0.01(-0.14%)
Apr 29, 2010 5.495 5.620 5.454 5.572 50,768,952 +0.17(+3.09%)
Apr 28, 2010 5.392 5.428 5.261 5.405 45,068,652 +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 22,220,376 +0.00(+0.05%)
Apr 23, 2010 5.490 5.538 5.438 5.518 26,571,622 -0.01(-0.23%)
Apr 22, 2010 5.484 5.549 5.395 5.531 35,691,052 +0.04(+0.75%)
Apr 21, 2010 5.577 5.613 5.390 5.490 40,447,512 -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 62,446,376 -0.08(-1.51%)
Apr 16, 2010 5.757 5.774 5.543 5.615 54,680,468 -0.19(-3.27%)
Apr 15, 2010 5.800 5.895 5.790 5.805 41,600,348 +0.03(+0.53%)
Apr 14, 2010 5.777 5.877 5.759 5.774 60,104,636 +0.01(+0.09%)
Apr 13, 2010 5.805 5.813 5.715 5.769 27,637,284 -0.01(-0.18%)
Apr 12, 2010 5.851 5.851 5.772 5.780 23,365,916 -0.06(-0.97%)
Apr 09, 2010 5.769 5.851 5.762 5.836 35,180,620 +0.04(+0.66%)
Apr 08, 2010 5.600 5.828 5.572 5.798 43,792,612 +0.17(+3.06%)
Apr 07, 2010 5.731 5.731 5.587 5.626 37,314,388 -0.12(-2.06%)
Apr 06, 2010 5.721 5.798 5.705 5.744 37,029,212 -0.03(-0.49%)
Apr 05, 2010 5.736 5.821 5.723 5.772 34,178,808 +0.02(+0.36%)
Apr 01, 2010 5.695 5.751 5.751 5.751 56,006,144 +0.11(+1.91%)
Mar 31, 2010 5.528 5.669 5.528 5.644 43,279,572 +0.14(+2.47%)
Mar 30, 2010 5.497 5.523 5.446 5.508 41,433,384 +0.05(+0.85%)
Mar 29, 2010 5.348 5.472 5.341 5.461 43,425,736 +0.18(+3.40%)
Mar 26, 2010 5.238 5.300 5.207 5.282 52,853,748 +0.06(+1.23%)
Mar 25, 2010 5.274 5.343 5.215 5.218 49,780,136 +0.00(+0.00%)
Mar 24, 2010 5.269 5.330 5.205 5.218 36,614,136 -0.16(-2.91%)
Mar 23, 2010 5.405 5.407 5.309 5.374 28,805,868 +0.02(+0.29%)
Mar 22, 2010 5.205 5.369 5.187 5.359 37,008,684 +0.10(+1.90%)
Mar 19, 2010 5.346 5.366 5.218 5.259 42,623,664 -0.08(-1.54%)
Mar 18, 2010 5.387 5.400 5.274 5.341 36,238,080 -0.08(-1.42%)
Mar 17, 2010 5.554 5.567 5.402 5.418 46,686,096 -0.08(-1.49%)
Mar 16, 2010 5.474 5.536 5.438 5.500 40,474,728 +0.03(+0.52%)
Mar 15, 2010 5.428 5.490 5.423 5.472 24,415,810 +0.01(+0.14%)
Mar 12, 2010 5.582 5.582 5.434 5.464 32,608,114 -0.07(-1.25%)
Mar 11, 2010 5.441 5.536 5.413 5.533 30,610,516 +0.05(+0.84%)
Mar 10, 2010 5.472 5.582 5.451 5.487 37,721,888 +0.02(+0.33%)
Mar 09, 2010 5.313 5.515 5.284 5.469 43,606,388 +0.11(+2.06%)
Mar 08, 2010 5.413 5.438 5.341 5.359 31,625,522 -0.04(-0.67%)
Mar 05, 2010 5.374 5.407 5.336 5.395 33,796,704 +0.07(+1.35%)
Mar 04, 2010 5.369 5.392 5.265 5.323 30,516,226 +0.00(+0.05%)
Mar 03, 2010 5.328 5.459 5.287 5.320 54,516,388 -0.01(-0.14%)
Mar 02, 2010 5.295 5.354 5.274 5.328 39,912,224 +0.09(+1.81%)
Mar 01, 2010 5.184 5.251 5.184 5.233 41,617,548 +0.11(+2.15%)
Feb 26, 2010 5.028 5.141 4.974 5.123 36,325,364 +0.10(+2.05%)
Feb 25, 2010 4.853 5.076 4.848 5.020 60,574,180 +0.02(+0.31%)
Feb 24, 2010 5.076 5.097 4.992 5.005 42,321,564 -0.04(-0.86%)
Feb 23, 2010 5.125 5.166 4.994 5.048 41,682,888 -0.17(-3.25%)
Feb 22, 2010 5.305 5.359 5.205 5.218 23,925,556 -0.11(-2.12%)
Feb 19, 2010 5.251 5.374 5.251 5.330 25,712,426 -0.02(-0.38%)
Feb 18, 2010 5.259 5.390 5.243 5.351 26,290,816 +0.04(+0.77%)
Feb 17, 2010 5.313 5.341 5.246 5.310 26,241,706 +0.07(+1.27%)
Feb 16, 2010 5.279 5.279 5.156 5.243 19,633,604 +0.10(+1.90%)
Feb 12, 2010 4.997 5.146 5.146 5.146 37,605,116 -0.03(-0.50%)
Feb 11, 2010 4.994 5.193 4.953 5.171 38,774,892 +0.13(+2.49%)
Feb 10, 2010 5.040 5.087 4.974 5.046 43,073,256 +0.01(+0.20%)
Feb 09, 2010 4.943 5.084 4.902 5.035 80,763,704 +0.32(+6.69%)
Feb 08, 2010 4.768 4.853 4.712 4.720 54,119,880 -0.05(-0.97%)
Feb 05, 2010 4.851 4.904 4.584 4.766 107,969,000 -0.11(-2.31%)
Feb 04, 2010 5.028 5.037 4.820 4.879 66,694,772 -0.27(-5.28%)
Feb 03, 2010 5.223 5.223 5.099 5.151 33,055,634 -0.11(-2.10%)
Feb 02, 2010 5.223 5.284 5.130 5.261 39,994,056 +0.20(+3.90%)
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.