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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 5.595 5.700 5.548 5.567 47,491,392 -0.01(-0.14%)
Apr 29, 2010 5.498 5.623 5.457 5.575 50,742,068 +0.17(+3.09%)
Apr 28, 2010 5.395 5.431 5.264 5.408 45,044,784 +0.13(+2.43%)
Apr 27, 2010 5.464 5.472 5.272 5.279 39,243 -0.24(-4.42%)
Apr 26, 2010 5.552 5.595 5.500 5.523 22,208,608 +0.00(+0.05%)
Apr 23, 2010 5.493 5.541 5.441 5.521 26,557,550 -0.01(-0.23%)
Apr 22, 2010 5.487 5.552 5.397 5.534 35,672,148 +0.04(+0.75%)
Apr 21, 2010 5.580 5.616 5.392 5.493 40,426,092 -0.09(-1.61%)
Apr 20, 2010 5.590 5.621 5.518 5.582 56,258 +0.05(+0.88%)
Apr 19, 2010 5.575 5.631 5.462 5.534 62,413,304 -0.08(-1.51%)
Apr 16, 2010 5.760 5.778 5.546 5.618 54,651,512 -0.19(-3.27%)
Apr 15, 2010 5.803 5.898 5.793 5.808 41,578,316 +0.03(+0.53%)
Apr 14, 2010 5.780 5.880 5.762 5.778 60,072,804 +0.01(+0.09%)
Apr 13, 2010 5.808 5.816 5.718 5.772 27,622,648 -0.01(-0.18%)
Apr 12, 2010 5.855 5.855 5.775 5.783 23,353,542 -0.06(-0.97%)
Apr 09, 2010 5.772 5.855 5.765 5.839 35,161,988 +0.04(+0.66%)
Apr 08, 2010 5.603 5.831 5.575 5.801 43,769,420 +0.17(+3.06%)
Apr 07, 2010 5.734 5.734 5.590 5.629 37,294,624 -0.12(-2.06%)
Apr 06, 2010 5.724 5.801 5.708 5.747 37,009,604 -0.03(-0.49%)
Apr 05, 2010 5.739 5.824 5.726 5.775 34,160,708 +0.02(+0.36%)
Apr 01, 2010 5.698 5.754 5.754 5.754 55,976,484 +0.11(+1.91%)
Mar 31, 2010 5.531 5.672 5.531 5.647 43,256,652 +0.14(+2.47%)
Mar 30, 2010 5.500 5.526 5.449 5.510 41,411,440 +0.05(+0.85%)
Mar 29, 2010 5.351 5.475 5.344 5.464 43,402,740 +0.18(+3.40%)
Mar 26, 2010 5.241 5.302 5.210 5.285 52,825,756 +0.06(+1.23%)
Mar 25, 2010 5.277 5.346 5.218 5.220 49,753,776 +0.00(+0.00%)
Mar 24, 2010 5.272 5.333 5.207 5.220 36,594,744 -0.16(-2.91%)
Mar 23, 2010 5.408 5.410 5.311 5.377 28,790,612 +0.02(+0.29%)
Mar 22, 2010 5.207 5.372 5.190 5.362 36,989,088 +0.10(+1.90%)
Mar 19, 2010 5.349 5.369 5.220 5.261 42,601,088 -0.08(-1.54%)
Mar 18, 2010 5.390 5.403 5.277 5.344 36,218,888 -0.08(-1.42%)
Mar 17, 2010 5.557 5.570 5.405 5.421 46,661,372 -0.08(-1.49%)
Mar 16, 2010 5.477 5.539 5.441 5.503 40,453,292 +0.03(+0.52%)
Mar 15, 2010 5.431 5.493 5.426 5.475 24,402,878 +0.01(+0.14%)
Mar 12, 2010 5.585 5.585 5.437 5.467 32,590,846 -0.07(-1.25%)
Mar 11, 2010 5.444 5.539 5.415 5.536 30,594,306 +0.05(+0.84%)
Mar 10, 2010 5.475 5.585 5.454 5.490 37,701,912 +0.02(+0.33%)
Mar 09, 2010 5.315 5.518 5.287 5.472 43,583,296 +0.11(+2.06%)
Mar 08, 2010 5.415 5.441 5.344 5.362 31,608,772 -0.04(-0.67%)
Mar 05, 2010 5.377 5.410 5.338 5.397 33,778,804 +0.07(+1.35%)
Mar 04, 2010 5.372 5.395 5.268 5.326 30,500,066 +0.00(+0.05%)
Mar 03, 2010 5.331 5.462 5.290 5.323 54,487,516 -0.01(-0.14%)
Mar 02, 2010 5.297 5.356 5.277 5.331 39,891,084 +0.10(+1.81%)
Mar 01, 2010 5.187 5.254 5.187 5.236 41,595,508 +0.11(+2.15%)
Feb 26, 2010 5.030 5.143 4.976 5.125 36,306,128 +0.10(+2.04%)
Feb 25, 2010 4.856 5.079 4.851 5.023 60,542,100 +0.02(+0.31%)
Feb 24, 2010 5.079 5.100 4.994 5.007 42,299,148 -0.04(-0.86%)
Feb 23, 2010 5.128 5.169 4.997 5.051 41,660,816 -0.17(-3.25%)
Feb 22, 2010 5.308 5.362 5.207 5.220 23,912,886 -0.11(-2.12%)
Feb 19, 2010 5.254 5.377 5.254 5.333 25,698,810 -0.02(-0.38%)
Feb 18, 2010 5.261 5.392 5.246 5.354 26,276,894 +0.04(+0.77%)
Feb 17, 2010 5.315 5.344 5.249 5.313 26,227,808 +0.07(+1.27%)
Feb 16, 2010 5.282 5.282 5.159 5.246 19,623,206 +0.10(+1.90%)
Feb 12, 2010 4.999 5.148 5.148 5.148 37,585,200 -0.03(-0.50%)
Feb 11, 2010 4.997 5.196 4.956 5.174 38,754,356 +0.13(+2.49%)
Feb 10, 2010 5.043 5.089 4.976 5.048 43,050,444 +0.01(+0.20%)
Feb 09, 2010 4.946 5.087 4.904 5.038 80,720,928 +0.32(+6.69%)
Feb 08, 2010 4.771 4.856 4.714 4.722 54,091,220 -0.05(-0.97%)
Feb 05, 2010 4.853 4.907 4.586 4.768 107,911,816 -0.11(-2.31%)
Feb 04, 2010 5.030 5.039 4.822 4.881 66,659,452 -0.27(-5.28%)
Feb 03, 2010 5.225 5.225 5.102 5.154 33,038,128 -0.11(-2.10%)
Feb 02, 2010 5.225 5.287 5.133 5.264 39,972,876 +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.