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 (%)
Jan 29, 2010 5.115 5.125 4.848 4.917 75,871,760 -0.10(-1.94%)
Jan 28, 2010 5.051 5.088 4.897 5.015 57,669,080 +0.03(+0.51%)
Jan 27, 2010 4.946 5.025 4.889 4.989 51,724,672 -0.02(-0.46%)
Jan 26, 2010 4.963 5.117 4.884 5.012 50,693,780 -0.04(-0.71%)
Jan 25, 2010 5.110 5.171 5.007 5.048 41,357,288 +0.01(+0.20%)
Jan 22, 2010 5.082 5.169 4.971 5.038 59,393,020 -0.06(-1.16%)
Jan 21, 2010 5.266 5.307 5.058 5.097 76,468,168 -0.17(-3.31%)
Jan 20, 2010 5.346 5.363 5.143 5.271 67,535,944 -0.20(-3.57%)
Jan 19, 2010 5.456 5.538 5.413 5.466 39,052,044 +0.05(+0.85%)
Jan 15, 2010 5.590 5.420 5.420 5.420 86,147,208 -0.14(-2.45%)
Jan 14, 2010 5.644 5.715 5.518 5.556 44,692,820 -0.08(-1.50%)
Jan 13, 2010 5.777 5.790 5.595 5.641 43,797,916 -0.01(-0.09%)
Jan 12, 2010 5.728 5.772 5.626 5.646 54,349,532 -0.12(-2.14%)
Jan 11, 2010 5.887 5.887 5.669 5.769 55,699,148 -0.07(-1.27%)
Jan 08, 2010 5.900 5.934 5.790 5.844 54,372,696 -0.03(-0.48%)
Jan 07, 2010 5.962 5.980 5.851 5.872 50,404,200 -0.13(-2.22%)
Jan 06, 2010 6.052 6.052 5.962 6.005 41,632,132 -0.07(-1.22%)
Jan 05, 2010 6.059 6.082 5.993 6.080 32,869,610 +0.02(+0.34%)
Jan 04, 2010 5.907 6.106 5.907 6.059 39,235,848 +0.20(+3.37%)
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%)
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%)
Sep 01, 2009 4.358 4.414 4.158 4.170 50,391,228 -0.13(-2.99%)
Aug 31, 2009 4.358 4.376 4.276 4.299 37,788,808 -0.54(-11.19%)
Aug 28, 2009 4.907 4.948 4.812 4.840 23,747,590 -0.06(-1.26%)
Aug 27, 2009 4.874 4.910 4.774 4.902 35,091,796 -0.00(-0.05%)
Aug 26, 2009 4.802 4.920 4.768 4.904 27,334,098 +0.05(+1.06%)
Aug 25, 2009 4.874 4.963 4.827 4.853 40,272,544 +0.03(+0.69%)
Aug 24, 2009 4.866 4.956 4.809 4.820 39,064,232 -0.01(-0.21%)
Aug 21, 2009 4.856 4.935 4.794 4.830 32,789,218 +0.02(+0.32%)
Aug 20, 2009 4.750 4.838 4.748 4.815 29,117,114 +0.05(+1.13%)
Aug 19, 2009 4.581 4.771 4.568 4.761 39,012,956 +0.09(+1.92%)
Aug 18, 2009 4.502 4.694 4.491 4.671 44,115,128 +0.22(+4.90%)
Aug 17, 2009 4.458 4.476 4.396 4.453 36,361,784 -0.17(-3.66%)
Aug 14, 2009 4.766 4.789 4.553 4.622 35,709,988 -0.13(-2.65%)
Aug 13, 2009 4.830 4.845 4.691 4.748 39,126,204 -0.04(-0.91%)
Aug 12, 2009 4.792 4.822 4.745 4.792 38,421,552 -0.04(-0.74%)
Aug 11, 2009 4.843 4.845 4.748 4.827 38,592,320 -0.18(-3.59%)
Aug 10, 2009 4.979 5.043 4.925 5.007 23,408,204 -0.02(-0.46%)
Aug 07, 2009 4.961 5.079 4.922 5.030 49,630,320 +0.19(+3.87%)
Aug 06, 2009 4.948 4.961 4.756 4.843 26,492,466 -0.11(-2.13%)
Aug 05, 2009 4.807 5.005 4.745 4.948 41,579,716 +0.13(+2.66%)
Aug 04, 2009 4.709 4.843 4.699 4.820 50,762,692 +0.07(+1.51%)
Aug 03, 2009 4.725 4.781 4.673 4.748 36,115,340 +0.16(+3.41%)
Jul 31, 2009 4.622 4.656 4.561 4.591 34,607,524 -0.04(-0.89%)
Jul 30, 2009 4.638 4.661 4.602 4.632 47,130,324 +0.13(+2.85%)
Jul 29, 2009 4.550 4.573 4.460 4.504 22,556,278 -0.11(-2.45%)
Jul 28, 2009 4.594 4.635 4.519 4.617 34,605,652 -0.02(-0.39%)
Jul 27, 2009 4.647 4.666 4.581 4.635 31,548,804 +0.03(+0.67%)
Jul 24, 2009 4.609 4.645 4.558 4.604 6,390 +0.00(+0.00%)
Jul 23, 2009 4.435 4.673 4.435 4.604 42,074,732 +0.21(+4.73%)
Jul 22, 2009 4.358 4.499 4.355 4.396 33,575,452 +0.00(+0.06%)
Jul 21, 2009 4.448 4.466 4.327 4.394 29,234,744 -0.00(-0.06%)
Jul 20, 2009 4.283 4.407 4.283 4.396 55,627,192 +0.22(+5.16%)
Jul 17, 2009 4.188 4.214 4.137 4.181 30,380,716 +0.01(+0.18%)
Jul 16, 2009 4.075 4.222 4.047 4.173 35,657,876 +0.03(+0.81%)
Jul 15, 2009 3.975 4.152 3.934 4.140 39,432,588 +0.27(+7.03%)
Jul 14, 2009 3.914 3.919 3.809 3.868 30,864,830 -0.04(-1.05%)
Jul 13, 2009 3.801 3.922 3.798 3.909 30,044,736 +0.07(+1.80%)
Jul 10, 2009 3.855 3.891 3.762 3.839 34,763,020 -0.06(-1.58%)
Jul 09, 2009 3.934 3.965 3.839 3.901 16,657,375 +0.03(+0.66%)
Jul 08, 2009 3.947 3.965 3.775 3.875 50,409,244 -0.03(-0.85%)
Jul 07, 2009 4.052 4.058 3.901 3.909 28,499,684 -0.15(-3.67%)
Jul 06, 2009 3.947 4.070 3.916 4.058 29,877,036 +0.03(+0.83%)
Jul 02, 2009 4.065 4.117 4.024 4.024 17,506,562 -0.11(-2.55%)
Jul 01, 2009 4.165 4.209 4.129 4.129 26,935,742 +0.07(+1.64%)
Jun 30, 2009 4.170 4.183 4.032 4.063 33,175,972 -0.05(-1.25%)
Jun 29, 2009 4.170 4.240 4.081 4.114 27,911,124 +0.01(+0.12%)
Jun 26, 2009 4.047 4.158 4.042 4.109 27,777,210 +0.08(+1.97%)
Jun 25, 2009 3.898 4.052 3.880 4.029 27,439,434 +0.13(+3.36%)
Jun 24, 2009 3.837 3.932 3.834 3.898 42,805,440 +0.04(+1.13%)
Jun 23, 2009 3.855 3.891 3.785 3.855 41,361,672 +0.06(+1.56%)
Jun 22, 2009 3.886 3.942 3.788 3.796 36,945,528 -0.22(-5.43%)
Jun 19, 2009 4.009 4.058 3.957 4.014 27,299,544 +0.10(+2.62%)
Jun 18, 2009 3.960 4.019 3.891 3.911 20,642,240 -0.05(-1.36%)
Jun 17, 2009 3.952 3.986 3.857 3.965 29,333,312 -0.05(-1.34%)
Jun 16, 2009 4.111 4.163 3.993 4.019 26,496,596 -0.05(-1.20%)
Jun 15, 2009 4.165 4.170 3.942 4.068 25,578,882 -0.20(-4.69%)
Jun 12, 2009 4.158 4.281 4.147 4.268 24,946,280 +0.05(+1.16%)
Jun 11, 2009 4.204 4.271 4.122 4.219 21,777,470 +0.07(+1.73%)
Jun 10, 2009 4.247 4.250 4.042 4.147 22,621,216 -0.01(-0.25%)
Jun 09, 2009 4.253 4.273 4.050 4.158 15,723,799 -0.00(-0.06%)
Jun 08, 2009 4.104 4.214 4.052 4.160 18,433,692 +0.02(+0.43%)
Jun 05, 2009 4.299 4.301 4.075 4.142 27,489,870 -0.07(-1.77%)
Jun 04, 2009 4.096 4.258 4.068 4.217 23,045,716 +0.11(+2.62%)
Jun 03, 2009 4.212 4.255 4.006 4.109 37,710,848 -0.20(-4.65%)
Jun 02, 2009 4.296 4.373 4.242 4.309 38,021,616 -0.03(-0.59%)
Jun 01, 2009 4.299 4.382 4.191 4.335 28,791,170 +0.22(+5.23%)
May 29, 2009 4.183 4.209 4.078 4.119 33,693,812 +0.03(+0.63%)
May 28, 2009 4.075 4.127 4.006 4.093 29,153,904 +0.09(+2.37%)
May 27, 2009 4.060 4.160 3.983 3.998 37,793,312 -0.03(-0.70%)
May 26, 2009 3.750 4.050 3.742 4.027 30,667,324 +0.19(+5.02%)
May 22, 2009 3.796 3.869 3.708 3.834 34,161,760 +0.08(+2.05%)
May 21, 2009 3.770 3.798 3.698 3.757 20,876,698 -0.01(-0.20%)
May 20, 2009 3.957 3.957 3.755 3.765 26,417,954 +0.07(+1.95%)
May 19, 2009 3.691 3.752 3.637 3.693 45,175,600 +0.00(+0.00%)
May 18, 2009 3.539 3.696 3.534 3.693 43,079,916 +0.26(+7.71%)
May 15, 2009 3.516 3.552 3.406 3.429 42,341,032 -0.10(-2.77%)
May 14, 2009 3.467 3.570 3.434 3.526 46,497,132 +0.10(+2.84%)
May 13, 2009 3.498 3.513 3.406 3.429 49,994,132 -0.18(-4.98%)
May 12, 2009 3.732 3.744 3.551 3.608 47,740,008 -0.06(-1.61%)
May 11, 2009 3.693 3.734 3.631 3.667 37,016,492 -0.07(-1.92%)
May 08, 2009 3.819 3.824 3.598 3.739 73,863,512 +0.08(+2.16%)
May 07, 2009 3.924 3.939 3.639 3.660 93,441,264 -0.28(-7.21%)
May 06, 2009 3.970 4.047 3.927 3.945 74,078,120 +0.03(+0.72%)
May 05, 2009 3.911 3.936 3.819 3.916 54,243,036 +0.03(+0.73%)
May 04, 2009 3.691 3.901 3.683 3.888 45,355,128 +0.28(+7.75%)
May 01, 2009 3.593 3.675 3.539 3.608 30,854,210 +0.08(+2.40%)
Apr 30, 2009 3.572 3.631 3.513 3.524 65,752,108 -0.01(-0.29%)
Apr 29, 2009 3.339 3.585 3.339 3.534 69,229,008 +0.27(+8.17%)
Apr 28, 2009 3.146 3.344 3.121 3.267 51,247,512 +0.08(+2.58%)
Apr 27, 2009 3.252 3.313 3.172 3.185 48,877,572 -0.14(-4.17%)
Apr 24, 2009 3.308 3.367 3.275 3.324 64,176,052 +0.11(+3.35%)
Apr 23, 2009 3.149 3.229 3.121 3.216 44,569,040 +0.12(+3.81%)
Apr 22, 2009 3.144 3.164 3.082 3.098 40,322,188 -0.08(-2.58%)
Apr 21, 2009 3.034 3.180 3.000 3.180 35,160,316 +0.11(+3.68%)
Apr 20, 2009 3.172 3.195 3.054 3.067 34,962,736 -0.22(-6.57%)
Apr 17, 2009 3.370 3.390 3.270 3.282 50,984,800 -0.09(-2.81%)
Apr 16, 2009 3.321 3.416 3.282 3.377 64,486,772 +0.13(+3.87%)
Apr 15, 2009 3.162 3.270 3.128 3.252 38,273,316 +0.03(+0.88%)
Apr 14, 2009 3.377 3.426 3.200 3.223 64,521,228 -0.21(-6.13%)
Apr 13, 2009 3.413 3.460 3.380 3.434 31,006,928 -0.06(-1.83%)
Apr 09, 2009 3.383 3.498 3.372 3.498 86,344,224 +0.19(+5.66%)
Apr 08, 2009 3.311 3.334 3.231 3.311 51,359,056 +0.06(+1.90%)
Apr 07, 2009 3.208 3.300 3.162 3.249 52,028,452 +0.01(+0.16%)
Apr 06, 2009 3.226 3.262 3.144 3.244 45,544,024 -0.04(-1.17%)
Apr 03, 2009 3.175 3.295 3.136 3.282 67,543,448 +0.12(+3.65%)
Apr 02, 2009 3.085 3.203 3.085 3.167 40,229,020 +0.22(+7.59%)
Apr 01, 2009 2.821 2.954 2.810 2.944 35,779,420 +0.15(+5.42%)
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.