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 (%)
Sep 30, 2010 6.815 6.910 6.778 6.910 106,832 +0.18(+2.68%)
Sep 29, 2010 6.590 6.755 6.590 6.730 702,147 +0.07(+1.12%)
Sep 28, 2010 6.550 6.658 6.515 6.655 266,533 +0.14(+2.10%)
Sep 27, 2010 6.470 6.575 6.447 6.518 21,845,350 +0.02(+0.26%)
Sep 24, 2010 6.524 6.603 6.447 6.501 50,446,972 -0.03(-0.39%)
Sep 23, 2010 6.478 6.647 6.470 6.527 541,056 +0.01(+0.22%)
Sep 22, 2010 6.495 6.584 6.467 6.513 32,335,224 +0.09(+1.38%)
Sep 21, 2010 6.458 6.478 6.378 6.424 159,225 -0.07(-1.10%)
Sep 20, 2010 6.501 6.535 6.455 6.495 30,575,208 +0.02(+0.26%)
Sep 17, 2010 6.478 6.593 6.413 6.478 36,183,708 -0.06(-0.92%)
Sep 15, 2010 6.527 6.544 6.458 6.538 27,343,936 -0.03(-0.48%)
Sep 14, 2010 6.498 6.610 6.467 6.570 515,990 +0.12(+1.82%)
Sep 13, 2010 6.307 6.455 6.295 6.453 32,965,752 +0.26(+4.20%)
Sep 10, 2010 6.218 6.233 6.170 6.193 14,349,227 +0.01(+0.14%)
Sep 09, 2010 6.264 6.298 6.170 6.184 121,382 -0.04(-0.64%)
Sep 08, 2010 6.204 6.268 6.198 6.224 124,381 +0.05(+0.79%)
Sep 07, 2010 6.181 6.250 6.155 6.175 54,751 -0.07(-1.10%)
Sep 03, 2010 6.353 6.381 6.224 6.244 41,997,828 -0.02(-0.32%)
Sep 02, 2010 6.238 6.290 6.204 6.264 228,680 +0.01(+0.09%)
Sep 01, 2010 6.253 6.335 6.207 6.258 61,773,724 +0.14(+2.29%)
Aug 31, 2010 6.115 6.170 6.015 6.118 389,907 +0.16(+2.74%)
Aug 30, 2010 6.018 6.035 5.918 5.955 22,495,332 -0.08(-1.37%)
Aug 27, 2010 5.841 6.038 5.792 6.038 35,915,372 +0.12(+2.08%)
Aug 26, 2010 5.915 5.964 5.784 5.915 49,638 +0.01(+0.15%)
Aug 25, 2010 5.912 5.927 5.790 5.907 888,405 -0.04(-0.63%)
Aug 24, 2010 5.964 5.972 5.861 5.944 301,293 -0.09(-1.42%)
Aug 23, 2010 6.127 6.175 6.030 6.030 18,909,608 -0.09(-1.40%)
Aug 20, 2010 6.070 6.121 6.027 6.115 20,225,764 +0.01(+0.19%)
Aug 19, 2010 6.190 6.247 6.084 6.104 23,204 -0.12(-1.88%)
Aug 18, 2010 6.218 6.228 6.158 6.221 150,809 +0.01(+0.18%)
Aug 17, 2010 6.207 6.238 6.190 6.210 117,519 +0.02(+0.28%)
Aug 16, 2010 6.104 6.193 6.087 6.193 21,477,534 +0.08(+1.31%)
Aug 13, 2010 6.113 6.158 6.061 6.113 16,858,122 +0.03(+0.52%)
Aug 12, 2010 5.958 6.095 5.950 6.081 22,727,802 +0.04(+0.66%)
Aug 11, 2010 6.113 6.121 5.964 6.041 6,330 -0.17(-2.67%)
Aug 10, 2010 6.207 6.281 6.173 6.207 134,687 -0.07(-1.09%)
Aug 09, 2010 6.298 6.327 6.258 6.275 19,206,520 +0.04(+0.60%)
Aug 06, 2010 6.238 6.278 6.161 6.238 32,988,782 +0.05(+0.78%)
Aug 05, 2010 6.190 6.253 6.167 6.190 27,761,632 +0.01(+0.14%)
Aug 04, 2010 6.270 6.281 6.107 6.181 1,129,011 -0.09(-1.37%)
Aug 03, 2010 6.350 6.350 6.235 6.267 162,808 -0.25(-3.82%)
Aug 02, 2010 6.490 6.533 6.441 6.515 32,145,518 +0.12(+1.83%)
Jul 30, 2010 6.393 6.450 6.275 6.398 33,221,774 +0.03(+0.40%)
Jul 29, 2010 6.430 6.461 6.287 6.373 81,895 -0.03(-0.54%)
Jul 28, 2010 6.284 6.447 6.230 6.407 48,766,260 +0.16(+2.51%)
Jul 27, 2010 6.293 6.344 6.230 6.250 759,645 -0.01(-0.09%)
Jul 26, 2010 6.255 6.284 6.193 6.255 35,577,224 -0.01(-0.18%)
Jul 23, 2010 6.155 6.267 6.149 6.267 38,977,276 +0.07(+1.06%)
Jul 22, 2010 6.064 6.215 6.050 6.201 428,268 +0.26(+4.33%)
Jul 21, 2010 6.061 6.072 5.904 5.944 51,015,796 -0.08(-1.28%)
Jul 20, 2010 5.858 6.053 5.830 6.021 645,744 +0.13(+2.28%)
Jul 19, 2010 5.818 5.927 5.792 5.887 44,667,628 +0.11(+1.93%)
Jul 16, 2010 5.775 5.981 5.764 5.775 54,795,480 -0.13(-2.13%)
Jul 15, 2010 6.012 6.047 5.878 5.901 56,966,344 -0.11(-1.85%)
Jul 14, 2010 6.027 6.090 5.961 6.012 431,798 -0.08(-1.36%)
Jul 13, 2010 6.090 6.144 6.053 6.095 528,731 +0.08(+1.38%)
Jul 12, 2010 6.084 6.184 5.970 6.012 71,638,376 -0.14(-2.23%)
Jul 09, 2010 6.150 6.190 5.998 6.150 56,797,264 +0.10(+1.70%)
Jul 08, 2010 5.884 6.081 5.878 6.047 2,472,623 +0.18(+3.07%)
Jul 07, 2010 5.512 5.884 5.512 5.867 117,781,952 +0.38(+6.93%)
Jul 06, 2010 5.501 5.547 5.410 5.487 298,868 -0.00(-0.05%)
Jul 02, 2010 5.490 5.527 5.361 5.490 42,298,132 +0.09(+1.64%)
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.