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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.852 4.872 4.761 4.787 33,937,836 -0.60(-11.19%)
Aug 28, 2009 5.464 5.510 5.358 5.390 21,327,526 -0.07(-1.26%)
Aug 27, 2009 5.427 5.467 5.315 5.458 31,515,668 -0.00(-0.05%)
Aug 26, 2009 5.347 5.478 5.310 5.461 24,548,540 +0.06(+1.06%)
Aug 25, 2009 5.427 5.527 5.375 5.404 36,168,460 +0.04(+0.69%)
Aug 24, 2009 5.418 5.518 5.355 5.367 35,083,284 -0.01(-0.21%)
Aug 21, 2009 5.407 5.495 5.338 5.378 29,447,742 +0.02(+0.32%)
Aug 20, 2009 5.290 5.387 5.287 5.361 26,149,854 +0.06(+1.13%)
Aug 19, 2009 5.101 5.312 5.087 5.301 35,037,232 +0.10(+1.92%)
Aug 18, 2009 5.012 5.227 5.001 5.201 39,619,456 +0.24(+4.90%)
Aug 17, 2009 4.964 4.984 4.895 4.958 32,656,236 -0.19(-3.66%)
Aug 14, 2009 5.307 5.332 5.069 5.147 32,070,862 -0.14(-2.65%)
Aug 13, 2009 5.378 5.395 5.224 5.287 35,138,940 -0.05(-0.91%)
Aug 12, 2009 5.335 5.370 5.284 5.335 34,506,100 -0.04(-0.74%)
Aug 11, 2009 5.392 5.395 5.287 5.375 34,659,464 -0.20(-3.59%)
Aug 10, 2009 5.544 5.615 5.484 5.575 21,022,726 -0.03(-0.46%)
Aug 07, 2009 5.524 5.655 5.481 5.601 44,572,604 +0.21(+3.87%)
Aug 06, 2009 5.510 5.524 5.295 5.392 23,792,678 -0.12(-2.13%)
Aug 05, 2009 5.352 5.572 5.284 5.510 37,342,420 +0.14(+2.66%)
Aug 04, 2009 5.244 5.392 5.232 5.367 45,589,580 +0.08(+1.51%)
Aug 03, 2009 5.261 5.324 5.204 5.287 32,434,906 +0.17(+3.41%)
Jul 31, 2009 5.147 5.184 5.078 5.112 31,080,748 -0.05(-0.89%)
Jul 30, 2009 5.164 5.189 5.124 5.158 42,327,376 +0.14(+2.85%)
Jul 29, 2009 5.067 5.092 4.967 5.015 20,257,618 -0.13(-2.45%)
Jul 28, 2009 5.115 5.161 5.032 5.141 31,079,068 -0.02(-0.39%)
Jul 27, 2009 5.174 5.195 5.101 5.161 28,333,736 +0.03(+0.67%)
Jul 24, 2009 5.132 5.172 5.075 5.127 5,738 +0.00(+0.00%)
Jul 23, 2009 4.938 5.204 4.938 5.127 37,786,992 +0.23(+4.73%)
Jul 22, 2009 4.852 5.009 4.849 4.895 30,153,854 +0.00(+0.06%)
Jul 21, 2009 4.952 4.972 4.818 4.892 26,255,496 -0.00(-0.06%)
Jul 20, 2009 4.769 4.907 4.769 4.895 49,958,348 +0.24(+5.16%)
Jul 17, 2009 4.664 4.692 4.607 4.655 27,284,684 +0.01(+0.18%)
Jul 16, 2009 4.538 4.701 4.507 4.647 32,024,062 +0.04(+0.81%)
Jul 15, 2009 4.426 4.624 4.381 4.609 35,414,100 +0.30(+7.03%)
Jul 14, 2009 4.358 4.364 4.241 4.306 27,719,464 -0.05(-1.05%)
Jul 13, 2009 4.232 4.366 4.229 4.352 26,982,944 +0.08(+1.80%)
Jul 10, 2009 4.292 4.332 4.189 4.275 31,220,398 -0.07(-1.58%)
Jul 09, 2009 4.381 4.415 4.275 4.344 14,959,859 +0.03(+0.66%)
Jul 08, 2009 4.395 4.415 4.204 4.315 45,272,152 -0.04(-0.85%)
Jul 07, 2009 4.512 4.518 4.344 4.352 25,595,344 -0.17(-3.67%)
Jul 06, 2009 4.395 4.532 4.361 4.518 26,832,334 +0.04(+0.83%)
Jul 02, 2009 4.527 4.584 4.481 4.481 15,722,506 -0.12(-2.55%)
Jul 01, 2009 4.638 4.687 4.598 4.598 24,190,782 +0.07(+1.64%)
Jun 30, 2009 4.644 4.658 4.489 4.524 29,795,084 -0.06(-1.25%)
Jun 29, 2009 4.644 4.721 4.544 4.581 25,066,764 +0.01(+0.12%)
Jun 26, 2009 4.507 4.629 4.501 4.575 24,946,496 +0.09(+1.97%)
Jun 25, 2009 4.341 4.512 4.321 4.487 24,643,142 +0.15(+3.36%)
Jun 24, 2009 4.272 4.378 4.269 4.341 38,443,232 +0.05(+1.13%)
Jun 23, 2009 4.292 4.332 4.215 4.292 37,146,596 +0.07(+1.56%)
Jun 22, 2009 4.326 4.389 4.218 4.226 33,180,492 -0.24(-5.43%)
Jun 19, 2009 4.464 4.518 4.407 4.469 24,517,508 +0.11(+2.62%)
Jun 18, 2009 4.409 4.475 4.332 4.355 18,538,636 -0.06(-1.36%)
Jun 17, 2009 4.401 4.438 4.295 4.415 26,344,020 -0.06(-1.34%)
Jun 16, 2009 4.578 4.635 4.447 4.475 23,796,388 -0.05(-1.20%)
Jun 15, 2009 4.638 4.644 4.389 4.529 22,972,196 -0.22(-4.69%)
Jun 12, 2009 4.629 4.767 4.618 4.752 22,404,062 +0.05(+1.16%)
Jun 11, 2009 4.681 4.755 4.589 4.698 19,558,176 +0.08(+1.73%)
Jun 10, 2009 4.729 4.732 4.501 4.618 20,315,940 -0.01(-0.25%)
Jun 09, 2009 4.735 4.758 4.509 4.629 14,121,421 -0.00(-0.06%)
Jun 08, 2009 4.569 4.692 4.512 4.632 16,555,156 +0.02(+0.43%)
Jun 05, 2009 4.787 4.789 4.538 4.612 24,688,438 -0.08(-1.77%)
Jun 04, 2009 4.561 4.741 4.529 4.695 20,697,180 +0.12(+2.62%)
Jun 03, 2009 4.689 4.738 4.461 4.575 33,867,820 -0.22(-4.65%)
Jun 02, 2009 4.784 4.869 4.724 4.798 34,146,920 -0.03(-0.59%)
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.