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 (%)
Dec 31, 2009 5.826 5.862 5.862 5.862 19,877,786 +0.05(+0.88%)
Dec 30, 2009 5.731 5.813 5.718 5.810 17,338,332 +0.08(+1.48%)
Dec 29, 2009 5.713 5.790 5.700 5.726 25,672,954 +0.06(+1.00%)
Dec 28, 2009 5.703 5.726 5.641 5.669 22,137,724 +0.06(+1.01%)
Dec 24, 2009 5.626 5.669 5.550 5.613 8,703,681 +0.01(+0.18%)
Dec 23, 2009 5.574 5.967 5.410 5.603 40,316,680 +0.03(+0.60%)
Dec 22, 2009 5.626 5.636 5.536 5.569 36,097,376 +0.02(+0.32%)
Dec 21, 2009 5.695 5.701 5.292 5.551 46,303,412 +0.02(+0.28%)
Dec 18, 2009 5.554 5.631 5.505 5.536 45,846,844 -0.02(-0.42%)
Dec 17, 2009 5.782 5.782 5.510 5.559 75,782,592 -0.42(-7.04%)
Dec 16, 2009 5.954 5.990 5.841 5.980 27,124,254 +0.05(+0.91%)
Dec 15, 2009 5.893 6.011 5.859 5.926 35,764,096 +0.06(+1.05%)
Dec 14, 2009 6.011 6.018 5.828 5.864 41,100,500 -0.06(-1.04%)
Dec 11, 2009 5.967 5.967 5.898 5.926 33,378,374 -0.03(-0.56%)
Dec 10, 2009 5.936 5.987 5.882 5.959 22,570,064 +0.02(+0.39%)
Dec 09, 2009 5.831 5.941 5.794 5.936 34,079,016 +0.05(+0.83%)
Dec 08, 2009 5.918 5.946 5.808 5.887 45,980,988 -0.10(-1.71%)
Dec 07, 2009 5.977 6.111 5.931 5.990 34,474,372 +0.01(+0.21%)
Dec 04, 2009 6.124 6.147 5.880 5.977 38,462,000 +0.00(+0.04%)
Dec 03, 2009 6.124 6.144 5.946 5.975 44,026,664 -0.10(-1.65%)
Dec 02, 2009 5.982 6.118 5.952 6.075 52,796,956 +0.08(+1.41%)
Dec 01, 2009 5.839 6.021 5.803 5.990 69,869,744 +0.28(+4.90%)
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%)
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.