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 (%)
Oct 29, 2010 7.010 7.044 6.981 7.018 16,714,949 +0.05(+0.66%)
Oct 28, 2010 7.027 7.064 6.950 6.973 43,257,276 +0.01(+0.08%)
Oct 27, 2010 7.136 7.196 6.947 6.967 43,900,972 -0.31(-4.24%)
Oct 25, 2010 7.261 7.344 7.236 7.276 33,668,700 +0.09(+1.23%)
Oct 22, 2010 7.241 7.287 7.167 7.187 27,424,162 +0.03(+0.40%)
Oct 21, 2010 7.307 7.407 7.113 7.158 30,783,630 -0.18(-2.42%)
Oct 20, 2010 7.218 7.416 7.213 7.336 20,765,170 +0.13(+1.87%)
Oct 19, 2010 7.256 7.336 7.137 7.201 35,477,324 -0.27(-3.60%)
Oct 18, 2010 7.261 7.473 7.261 7.470 28,894,046 +0.09(+1.16%)
Oct 15, 2010 7.376 7.384 7.261 7.384 27,160,306 +0.08(+1.10%)
Oct 14, 2010 7.401 7.430 7.241 7.304 47,022,064 -0.14(-1.88%)
Oct 13, 2010 7.353 7.496 7.338 7.444 33,910,404 +0.13(+1.76%)
Oct 12, 2010 7.304 7.321 7.213 7.316 17,483,070 +0.01(+0.12%)
Oct 11, 2010 7.336 7.381 7.261 7.307 19,069,692 -0.01(-0.08%)
Oct 08, 2010 7.313 7.356 7.144 7.313 26,205,042 +0.19(+2.65%)
Oct 07, 2010 7.216 7.221 7.050 7.124 29,444 -0.01(-0.20%)
Oct 06, 2010 7.208 7.253 7.115 7.138 40,038,888 -0.07(-1.02%)
Oct 05, 2010 7.053 7.278 7.004 7.212 50,986 +0.22(+3.09%)
Oct 04, 2010 6.970 6.998 6.931 6.995 28,775,374 -0.03(-0.41%)
Oct 01, 2010 7.024 7.041 6.927 7.024 33,285,724 +0.11(+1.65%)
Sep 30, 2010 6.815 6.910 6.778 6.910 106,833 +0.18(+2.68%)
Sep 29, 2010 6.590 6.755 6.590 6.730 702,152 +0.07(+1.12%)
Sep 28, 2010 6.550 6.658 6.515 6.655 266,535 +0.14(+2.10%)
Sep 27, 2010 6.470 6.575 6.447 6.518 21,845,516 +0.02(+0.26%)
Sep 24, 2010 6.524 6.603 6.447 6.501 50,447,356 -0.03(-0.39%)
Sep 23, 2010 6.478 6.647 6.470 6.527 541,060 +0.01(+0.22%)
Sep 22, 2010 6.495 6.584 6.467 6.513 32,335,470 +0.09(+1.38%)
Sep 21, 2010 6.458 6.478 6.378 6.424 159,226 -0.07(-1.10%)
Sep 20, 2010 6.501 6.535 6.455 6.495 30,575,440 +0.02(+0.26%)
Sep 17, 2010 6.478 6.593 6.413 6.478 36,183,984 -0.06(-0.92%)
Sep 15, 2010 6.527 6.544 6.458 6.538 27,344,144 -0.03(-0.48%)
Sep 14, 2010 6.498 6.610 6.467 6.570 515,994 +0.12(+1.82%)
Sep 13, 2010 6.307 6.455 6.295 6.453 32,966,004 +0.26(+4.20%)
Sep 10, 2010 6.218 6.232 6.170 6.192 14,349,337 +0.01(+0.14%)
Sep 09, 2010 6.264 6.298 6.170 6.184 121,383 -0.04(-0.64%)
Sep 08, 2010 6.204 6.268 6.198 6.224 124,382 +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 41,998,148 -0.02(-0.32%)
Sep 02, 2010 6.238 6.290 6.204 6.264 228,682 +0.01(+0.09%)
Sep 01, 2010 6.252 6.335 6.207 6.258 61,774,196 +0.14(+2.29%)
Aug 31, 2010 6.115 6.170 6.015 6.118 389,910 +0.16(+2.74%)
Aug 30, 2010 6.018 6.035 5.918 5.955 22,495,504 -0.08(-1.37%)
Aug 27, 2010 5.841 6.038 5.792 6.038 35,915,644 +0.12(+2.08%)
Aug 26, 2010 5.915 5.964 5.784 5.915 49,639 +0.01(+0.15%)
Aug 25, 2010 5.912 5.927 5.790 5.907 888,411 -0.04(-0.63%)
Aug 24, 2010 5.964 5.972 5.861 5.944 301,295 -0.09(-1.42%)
Aug 23, 2010 6.127 6.175 6.030 6.030 18,909,752 -0.09(-1.40%)
Aug 20, 2010 6.070 6.121 6.027 6.115 20,225,918 +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 6.221 150,810 +0.01(+0.18%)
Aug 17, 2010 6.207 6.238 6.190 6.210 117,520 +0.02(+0.28%)
Aug 16, 2010 6.104 6.192 6.087 6.192 21,477,698 +0.08(+1.31%)
Aug 13, 2010 6.112 6.158 6.061 6.112 16,858,250 +0.03(+0.52%)
Aug 12, 2010 5.958 6.095 5.950 6.081 22,727,976 +0.04(+0.66%)
Aug 11, 2010 6.112 6.121 5.964 6.041 6,330 -0.17(-2.67%)
Aug 10, 2010 6.207 6.281 6.172 6.207 134,688 -0.07(-1.09%)
Aug 09, 2010 6.298 6.327 6.258 6.275 19,206,666 +0.04(+0.60%)
Aug 06, 2010 6.238 6.278 6.161 6.238 32,989,032 +0.05(+0.78%)
Aug 05, 2010 6.190 6.252 6.167 6.190 27,761,844 +0.01(+0.14%)
Aug 04, 2010 6.270 6.281 6.107 6.181 1,129,020 -0.09(-1.37%)
Aug 03, 2010 6.350 6.350 6.235 6.267 162,809 -0.25(-3.82%)
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.