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 )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 4.644 4.658 4.489 4.524 29,795,310 -0.06(-1.25%)
Jun 29, 2009 4.644 4.721 4.544 4.581 25,066,954 +0.01(+0.13%)
Jun 26, 2009 4.506 4.629 4.501 4.575 24,946,686 +0.09(+1.97%)
Jun 25, 2009 4.341 4.512 4.321 4.486 24,643,330 +0.15(+3.36%)
Jun 24, 2009 4.272 4.378 4.269 4.341 38,443,528 +0.05(+1.13%)
Jun 23, 2009 4.292 4.332 4.215 4.292 37,146,880 +0.07(+1.56%)
Jun 22, 2009 4.326 4.389 4.218 4.226 33,180,744 -0.24(-5.43%)
Jun 19, 2009 4.464 4.518 4.406 4.469 24,517,694 +0.11(+2.62%)
Jun 18, 2009 4.409 4.475 4.332 4.355 18,538,776 -0.06(-1.36%)
Jun 17, 2009 4.401 4.438 4.295 4.415 26,344,220 -0.06(-1.34%)
Jun 16, 2009 4.578 4.635 4.446 4.475 23,796,568 -0.05(-1.20%)
Jun 15, 2009 4.638 4.644 4.389 4.529 22,972,370 -0.22(-4.69%)
Jun 12, 2009 4.629 4.767 4.618 4.752 22,404,232 +0.05(+1.16%)
Jun 11, 2009 4.681 4.755 4.589 4.698 19,558,326 +0.08(+1.73%)
Jun 10, 2009 4.729 4.732 4.501 4.618 20,316,094 -0.01(-0.25%)
Jun 09, 2009 4.735 4.758 4.509 4.629 14,121,529 -0.00(-0.06%)
Jun 08, 2009 4.569 4.692 4.512 4.632 16,555,282 +0.02(+0.43%)
Jun 05, 2009 4.787 4.789 4.538 4.612 24,688,626 -0.08(-1.77%)
Jun 04, 2009 4.561 4.741 4.529 4.695 20,697,336 +0.12(+2.62%)
Jun 03, 2009 4.689 4.738 4.461 4.575 33,868,076 -0.22(-4.65%)
Jun 02, 2009 4.784 4.869 4.724 4.798 34,147,180 -0.03(-0.59%)
Jun 01, 2009 4.787 4.879 4.667 4.827 25,857,324 +0.24(+5.23%)
May 29, 2009 4.658 4.687 4.541 4.586 30,260,382 +0.03(+0.63%)
May 28, 2009 4.538 4.595 4.461 4.558 26,183,094 +0.11(+2.38%)
May 27, 2009 4.521 4.632 4.435 4.452 33,942,140 -0.03(-0.70%)
May 26, 2009 4.175 4.509 4.166 4.484 27,542,294 +0.21(+5.02%)
May 22, 2009 4.226 4.308 4.129 4.269 30,680,646 +0.09(+2.05%)
May 21, 2009 4.198 4.229 4.118 4.184 18,749,344 -0.01(-0.20%)
May 20, 2009 4.406 4.406 4.181 4.192 23,725,940 +0.08(+1.95%)
May 19, 2009 4.109 4.178 4.049 4.112 40,572,164 +0.00(+0.00%)
May 18, 2009 3.941 4.115 3.935 4.112 38,690,032 +0.29(+7.71%)
May 15, 2009 3.915 3.955 3.792 3.818 38,026,444 -0.11(-2.77%)
May 14, 2009 3.861 3.975 3.824 3.926 41,759,032 +0.11(+2.84%)
May 13, 2009 3.895 3.912 3.792 3.818 44,899,684 -0.20(-4.98%)
May 12, 2009 4.155 4.169 3.954 4.018 42,875,260 -0.07(-1.61%)
May 11, 2009 4.112 4.158 4.044 4.084 33,244,476 -0.08(-1.92%)
May 08, 2009 4.252 4.258 4.006 4.164 66,336,748 +0.09(+2.16%)
May 07, 2009 4.369 4.386 4.052 4.076 83,919,512 -0.32(-7.21%)
May 06, 2009 4.421 4.506 4.372 4.392 66,529,488 +0.03(+0.72%)
May 05, 2009 4.355 4.382 4.252 4.361 48,715,620 +0.03(+0.73%)
May 04, 2009 4.109 4.344 4.101 4.329 40,733,396 +0.31(+7.75%)
May 01, 2009 4.001 4.092 3.941 4.018 27,710,136 +0.09(+2.40%)
Apr 30, 2009 3.978 4.044 3.912 3.924 59,051,908 -0.01(-0.29%)
Apr 29, 2009 3.718 3.992 3.718 3.935 62,174,504 +0.30(+8.17%)
Apr 28, 2009 3.503 3.723 3.475 3.638 46,025,344 +0.09(+2.58%)
Apr 27, 2009 3.621 3.689 3.532 3.546 43,896,904 -0.15(-4.17%)
Apr 24, 2009 3.683 3.749 3.646 3.701 57,636,452 +0.12(+3.35%)
Apr 23, 2009 3.506 3.595 3.475 3.581 40,027,412 +0.13(+3.81%)
Apr 22, 2009 3.501 3.523 3.432 3.449 36,213,320 -0.09(-2.58%)
Apr 21, 2009 3.378 3.541 3.341 3.541 31,577,446 +0.13(+3.68%)
Apr 20, 2009 3.532 3.558 3.401 3.415 31,400,002 -0.24(-6.57%)
Apr 17, 2009 3.752 3.775 3.641 3.655 45,789,404 -0.11(-2.81%)
Apr 16, 2009 3.698 3.804 3.655 3.761 57,915,512 +0.14(+3.87%)
Apr 15, 2009 3.521 3.641 3.483 3.621 34,373,232 +0.03(+0.88%)
Apr 14, 2009 3.761 3.815 3.563 3.589 57,946,456 -0.23(-6.13%)
Apr 13, 2009 3.801 3.852 3.764 3.824 27,847,292 -0.07(-1.83%)
Apr 09, 2009 3.766 3.895 3.755 3.895 77,545,672 +0.21(+5.66%)
Apr 08, 2009 3.686 3.712 3.598 3.686 46,125,520 +0.07(+1.90%)
Apr 07, 2009 3.572 3.675 3.521 3.618 46,726,704 +0.01(+0.16%)
Apr 06, 2009 3.592 3.632 3.501 3.612 40,903,044 -0.04(-1.17%)
Apr 03, 2009 3.535 3.669 3.492 3.655 60,660,712 +0.13(+3.65%)
Apr 02, 2009 3.435 3.566 3.435 3.526 36,129,644 +0.25(+7.58%)
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.