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

6.755 +0.025 (+0.37%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.147 5.184 5.078 5.112 31,080,986 -0.05(-0.89%)
Jul 30, 2009 5.164 5.189 5.124 5.158 42,327,700 +0.14(+2.85%)
Jul 29, 2009 5.067 5.092 4.967 5.015 20,257,772 -0.13(-2.45%)
Jul 28, 2009 5.115 5.161 5.032 5.141 31,079,306 -0.02(-0.39%)
Jul 27, 2009 5.174 5.195 5.101 5.161 28,333,952 +0.03(+0.67%)
Jul 24, 2009 5.132 5.172 5.075 5.127 5,739 +0.00(+0.00%)
Jul 23, 2009 4.938 5.204 4.938 5.127 37,787,280 +0.23(+4.73%)
Jul 22, 2009 4.852 5.009 4.849 4.895 30,154,084 +0.00(+0.06%)
Jul 21, 2009 4.952 4.972 4.818 4.892 26,255,696 -0.00(-0.06%)
Jul 20, 2009 4.769 4.907 4.769 4.895 49,958,728 +0.24(+5.16%)
Jul 17, 2009 4.664 4.692 4.606 4.655 27,284,892 +0.01(+0.18%)
Jul 16, 2009 4.538 4.701 4.506 4.646 32,024,306 +0.04(+0.81%)
Jul 15, 2009 4.426 4.624 4.381 4.609 35,414,368 +0.30(+7.03%)
Jul 14, 2009 4.358 4.364 4.241 4.306 27,719,676 -0.05(-1.05%)
Jul 13, 2009 4.232 4.366 4.229 4.352 26,983,148 +0.08(+1.80%)
Jul 10, 2009 4.292 4.332 4.189 4.275 31,220,636 -0.07(-1.58%)
Jul 09, 2009 4.381 4.415 4.275 4.344 14,959,973 +0.03(+0.66%)
Jul 08, 2009 4.395 4.415 4.204 4.315 45,272,496 -0.04(-0.85%)
Jul 07, 2009 4.512 4.518 4.344 4.352 25,595,540 -0.17(-3.67%)
Jul 06, 2009 4.395 4.532 4.361 4.518 26,832,538 +0.04(+0.83%)
Jul 02, 2009 4.526 4.584 4.481 4.481 15,722,626 -0.12(-2.55%)
Jul 01, 2009 4.638 4.687 4.598 4.598 24,190,966 +0.07(+1.64%)
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%)
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.