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 )

6.090 +0.110 (+1.84%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 6, 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 (%)
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%)
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.