Skip to main content

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.800 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.667 5.762 5.659 5.703 44,296,428 +0.04(+0.77%)
Feb 25, 2011 5.680 5.680 5.541 5.659 52,236,936 +0.01(+0.14%)
Feb 24, 2011 5.744 5.785 5.574 5.651 83,426,024 -0.05(-0.86%)
Feb 23, 2011 5.620 5.708 5.572 5.700 39,902,284 +0.07(+1.23%)
Feb 22, 2011 5.803 5.833 5.600 5.631 67,396,256 -0.32(-5.39%)
Feb 18, 2011 5.887 5.975 5.875 5.952 33,536,248 +0.02(+0.26%)
Feb 17, 2011 5.867 5.985 5.839 5.936 32,492,588 +0.07(+1.27%)
Feb 16, 2011 5.828 5.875 5.792 5.862 40,107,800 +0.11(+1.87%)
Feb 15, 2011 5.628 5.780 5.626 5.754 57,472,544 +0.11(+1.91%)
Feb 14, 2011 5.590 5.695 5.561 5.646 28,636,166 +0.02(+0.41%)
Feb 11, 2011 5.423 5.633 5.372 5.623 55,371,720 +0.21(+3.79%)
Feb 10, 2011 5.449 5.466 5.374 5.418 69,366,960 -0.03(-0.52%)
Feb 09, 2011 5.497 5.520 5.425 5.446 45,680,004 -0.14(-2.44%)
Feb 08, 2011 5.577 5.615 5.500 5.582 52,568,100 +0.20(+3.67%)
Feb 07, 2011 5.325 5.410 5.313 5.384 27,724,222 +0.04(+0.82%)
Feb 04, 2011 5.392 5.413 5.289 5.341 45,651,948 -0.12(-2.16%)
Feb 03, 2011 5.559 5.567 5.456 5.459 46,649,180 -0.11(-1.94%)
Feb 02, 2011 5.695 5.705 5.546 5.567 32,487,004 -0.10(-1.72%)
Feb 01, 2011 5.579 5.685 5.574 5.664 50,324,204 +0.15(+2.65%)
Jan 31, 2011 5.600 5.649 5.495 5.518 55,531,916 -0.07(-1.24%)
Jan 28, 2011 5.677 5.680 5.441 5.587 76,132,368 -0.08(-1.45%)
Jan 27, 2011 5.759 5.759 5.546 5.669 65,339,064 -0.06(-1.07%)
Jan 26, 2011 5.810 5.821 5.728 5.731 29,879,678 -0.04(-0.67%)
Jan 25, 2011 5.803 5.826 5.715 5.769 18,962,898 -0.06(-1.06%)
Jan 24, 2011 5.774 5.831 5.733 5.831 23,539,184 +0.09(+1.61%)
Jan 21, 2011 5.792 5.827 5.726 5.739 48,223,168 +0.02(+0.36%)
Jan 20, 2011 5.864 5.867 5.710 5.718 79,251,984 -0.21(-3.47%)
Jan 19, 2011 5.982 5.993 5.910 5.923 45,045,520 -0.10(-1.62%)
Jan 18, 2011 6.044 6.052 5.972 6.021 36,100,352 -0.09(-1.47%)
Jan 14, 2011 6.118 6.149 6.056 6.111 30,478,614 -0.04(-0.63%)
Jan 13, 2011 6.226 6.270 6.124 6.149 30,220,122 -0.08(-1.24%)
Jan 12, 2011 6.139 6.244 6.100 6.226 31,323,990 +0.14(+2.32%)
Jan 11, 2011 6.044 6.093 6.018 6.085 32,102,658 +0.10(+1.72%)
Jan 10, 2011 5.887 5.998 5.808 5.982 41,006,976 +0.05(+0.91%)
Jan 07, 2011 6.118 6.131 5.913 5.928 46,596,176 -0.16(-2.57%)
Jan 06, 2011 6.200 6.231 6.085 6.085 28,971,522 -0.18(-2.95%)
Jan 05, 2011 6.249 6.357 6.226 6.270 32,774,232 +0.01(+0.16%)
Jan 04, 2011 6.295 6.313 6.177 6.260 28,130,938 -0.04(-0.57%)
Jan 03, 2011 6.260 6.316 6.226 6.295 29,396,076 +0.13(+2.17%)
Dec 31, 2010 6.200 6.226 6.103 6.162 14,162,199 +0.00(+0.00%)
Dec 30, 2010 6.165 6.211 6.127 6.162 25,461,218 +0.03(+0.46%)
Dec 29, 2010 5.995 6.141 5.987 6.134 18,624,210 +0.22(+3.69%)
Dec 28, 2010 5.967 5.982 5.908 5.916 13,096,401 -0.06(-0.95%)
Dec 27, 2010 5.987 6.036 5.964 5.972 15,039,234 -0.06(-0.98%)
Dec 23, 2010 6.008 6.095 6.005 6.031 19,621,852 -0.01(-0.17%)
Dec 22, 2010 5.898 6.041 5.885 6.041 30,002,478 +0.13(+2.21%)
Dec 21, 2010 5.851 5.962 5.849 5.910 32,904,444 +0.14(+2.40%)
Dec 20, 2010 5.895 5.903 5.772 5.772 28,370,696 -0.10(-1.75%)
Dec 17, 2010 5.798 5.882 5.774 5.875 28,379,322 +0.04(+0.62%)
Dec 16, 2010 5.816 5.846 5.780 5.839 31,331,584 +0.02(+0.40%)
Dec 15, 2010 5.903 5.910 5.800 5.816 45,595,068 -0.13(-2.16%)
Dec 14, 2010 5.839 5.946 5.818 5.944 35,403,196 +0.02(+0.26%)
Dec 13, 2010 5.844 5.949 5.819 5.928 32,433,292 +0.06(+1.09%)
Dec 10, 2010 5.813 5.867 5.767 5.864 32,813,520 +0.02(+0.35%)
Dec 09, 2010 5.918 5.936 5.790 5.844 50,287,772 -0.11(-1.85%)
Dec 08, 2010 6.041 6.049 5.882 5.954 34,159,112 -0.16(-2.64%)
Dec 07, 2010 6.154 6.177 6.034 6.116 40,061,640 +0.08(+1.24%)
Dec 06, 2010 6.036 6.064 5.995 6.041 32,412,252 -0.06(-1.02%)
Dec 03, 2010 6.072 6.154 6.044 6.103 35,915,708 -0.10(-1.65%)
Dec 02, 2010 6.134 6.208 6.116 6.206 30,485,954 +0.10(+1.60%)
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.