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

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.487 6.527 6.527 6.527 17,852,222 +0.06(+0.88%)
Dec 30, 2009 6.381 6.473 6.367 6.470 15,571,539 +0.09(+1.48%)
Dec 29, 2009 6.361 6.447 6.347 6.375 23,056,856 +0.06(+1.00%)
Dec 28, 2009 6.350 6.375 6.281 6.312 19,881,870 +0.06(+1.01%)
Dec 24, 2009 6.264 6.312 6.180 6.250 7,816,767 +0.01(+0.18%)
Dec 23, 2009 6.207 6.644 6.024 6.238 36,208,372 +0.04(+0.60%)
Dec 22, 2009 6.264 6.275 6.164 6.201 32,419,018 +0.02(+0.32%)
Dec 21, 2009 6.341 6.348 5.892 6.181 41,585,052 +0.02(+0.28%)
Dec 18, 2009 6.184 6.270 6.130 6.164 41,175,008 -0.03(-0.42%)
Dec 17, 2009 6.438 6.438 6.135 6.190 68,060,272 -0.47(-7.04%)
Dec 16, 2009 6.630 6.670 6.504 6.658 24,360,266 +0.06(+0.91%)
Dec 15, 2009 6.561 6.693 6.524 6.598 32,119,700 +0.07(+1.05%)
Dec 14, 2009 6.693 6.701 6.490 6.530 36,912,324 -0.07(-1.04%)
Dec 11, 2009 6.644 6.644 6.567 6.598 29,977,086 -0.04(-0.56%)
Dec 10, 2009 6.610 6.667 6.550 6.635 20,270,154 +0.03(+0.39%)
Dec 09, 2009 6.493 6.615 6.451 6.610 30,606,332 +0.05(+0.83%)
Dec 08, 2009 6.590 6.621 6.467 6.555 41,295,484 -0.11(-1.71%)
Dec 07, 2009 6.655 6.804 6.604 6.670 30,961,400 +0.01(+0.21%)
Dec 04, 2009 6.818 6.844 6.547 6.655 34,542,684 +0.00(+0.04%)
Dec 03, 2009 6.818 6.841 6.621 6.653 39,540,308 -0.11(-1.65%)
Dec 02, 2009 6.661 6.813 6.627 6.764 47,416,896 +0.09(+1.41%)
Dec 01, 2009 6.501 6.704 6.461 6.670 62,749,956 +0.31(+4.90%)
Nov 30, 2009 6.321 6.395 6.224 6.358 44,641,596 +0.09(+1.37%)
Nov 27, 2009 6.135 6.341 6.115 6.272 37,446,896 -0.23(-3.47%)
Nov 25, 2009 6.398 6.564 6.355 6.498 37,103,088 +0.15(+2.29%)
Nov 24, 2009 6.304 6.375 6.198 6.353 22,373,034 +0.02(+0.36%)
Nov 23, 2009 6.330 6.427 6.275 6.330 29,801,108 +0.12(+1.98%)
Nov 20, 2009 6.227 6.272 6.007 6.207 28,506,966 -0.04(-0.64%)
Nov 19, 2009 6.330 6.341 6.124 6.247 43,097,268 -0.17(-2.58%)
Nov 18, 2009 6.433 6.498 6.321 6.413 30,476,956 -0.09(-1.32%)
Nov 17, 2009 6.410 6.501 6.284 6.498 33,524,004 +0.05(+0.75%)
Nov 16, 2009 6.407 6.518 6.378 6.450 40,871,980 +0.06(+0.98%)
Nov 13, 2009 6.155 6.410 6.135 6.387 46,528,900 +0.23(+3.66%)
Nov 12, 2009 6.318 6.395 6.112 6.161 43,113,340 -0.18(-2.84%)
Nov 11, 2009 6.415 6.458 6.261 6.341 29,860,028 -0.05(-0.80%)
Nov 10, 2009 6.252 6.401 6.218 6.393 40,097,056 -0.01(-0.09%)
Nov 09, 2009 6.212 6.418 6.210 6.398 43,228,840 +0.23(+3.75%)
Nov 06, 2009 6.052 6.175 6.027 6.167 36,629,828 +0.07(+1.22%)
Nov 05, 2009 5.958 6.184 5.955 6.092 44,993,668 +0.11(+1.81%)
Nov 04, 2009 5.872 6.084 5.852 5.984 61,604,460 +0.16(+2.75%)
Nov 03, 2009 5.547 5.867 5.512 5.824 51,734,716 +0.23(+4.14%)
Nov 02, 2009 5.544 5.658 5.458 5.592 37,968,556 +0.12(+2.25%)
Oct 30, 2009 5.875 5.904 5.401 5.470 78,070,800 -0.33(-5.62%)
Oct 29, 2009 5.504 5.847 5.504 5.795 60,627,256 +0.41(+7.53%)
Oct 28, 2009 5.784 5.867 5.372 5.389 82,805,936 -0.47(-8.00%)
Oct 27, 2009 5.967 5.978 5.804 5.858 31,508,666 -0.13(-2.15%)
Oct 26, 2009 6.072 6.247 5.910 5.987 40,081,120 -0.09(-1.50%)
Oct 23, 2009 6.152 6.178 6.050 6.078 49,695,192 -0.06(-1.02%)
Oct 22, 2009 5.998 6.184 5.895 6.141 31,035,570 +0.18(+3.02%)
Oct 21, 2009 5.990 6.130 5.938 5.961 54,612,160 -0.01(-0.10%)
Oct 20, 2009 5.847 6.001 5.832 5.967 92,664,408 -0.20(-3.29%)
Oct 19, 2009 6.090 6.178 6.044 6.170 43,887,748 +0.07(+1.17%)
Oct 16, 2009 6.055 6.130 5.984 6.098 47,819,432 -0.08(-1.34%)
Oct 15, 2009 6.147 6.187 6.084 6.181 42,144,120 -0.05(-0.87%)
Oct 14, 2009 6.107 6.238 6.087 6.235 31,630,662 +0.25(+4.10%)
Oct 13, 2009 5.952 5.992 5.890 5.990 23,053,222 -0.01(-0.10%)
Oct 12, 2009 5.978 6.030 5.907 5.995 15,957,377 +0.07(+1.11%)
Oct 09, 2009 5.901 5.930 5.850 5.930 31,152,136 +0.08(+1.42%)
Oct 08, 2009 5.764 5.910 5.724 5.847 49,686,560 +0.11(+1.99%)
Oct 07, 2009 5.812 5.901 5.612 5.732 61,705,796 -0.15(-2.48%)
Oct 06, 2009 6.024 6.092 5.790 5.878 54,982,272 -0.07(-1.20%)
Oct 05, 2009 5.810 5.958 5.778 5.950 37,809,976 +0.19(+3.22%)
Oct 02, 2009 5.667 5.818 5.632 5.764 46,990,540 +0.04(+0.75%)
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.