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

6.490 +0.030 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.621 6.735 6.490 6.667 45,233,788 -0.03(-0.38%)
Nov 29, 2010 6.630 6.713 6.544 6.693 34,238,668 +0.01(+0.21%)
Nov 26, 2010 6.698 6.758 6.644 6.678 20,005,320 -0.17(-2.50%)
Nov 24, 2010 6.835 6.850 6.850 6.850 33,672,460 +0.17(+2.52%)
Nov 23, 2010 6.835 6.838 6.638 6.681 47,168,512 -0.27(-3.90%)
Nov 22, 2010 6.990 7.030 6.850 6.953 22,802,480 -0.10(-1.38%)
Nov 19, 2010 7.038 7.104 6.910 7.050 23,639,880 -0.01(-0.08%)
Nov 18, 2010 7.001 7.116 6.976 7.056 24,522,142 +0.18(+2.66%)
Nov 17, 2010 6.841 6.936 6.838 6.873 34,948,916 +0.07(+0.97%)
Nov 16, 2010 7.001 7.013 6.758 6.807 45,389,012 -0.24(-3.37%)
Nov 15, 2010 7.056 7.136 6.996 7.044 13,204,563 +0.01(+0.16%)
Nov 12, 2010 7.033 7.118 6.953 7.033 41,512,824 -0.09(-1.20%)
Nov 11, 2010 7.118 7.151 7.061 7.118 27,443,650 -0.07(-1.03%)
Nov 10, 2010 7.230 7.278 7.081 7.193 43,595,344 +0.02(+0.28%)
Nov 09, 2010 7.421 7.456 7.136 7.173 49,913,044 -0.28(-3.76%)
Nov 08, 2010 7.404 7.488 7.387 7.453 30,214,732 -0.05(-0.61%)
Nov 05, 2010 7.450 7.516 7.403 7.498 23,838,608 -0.01(-0.08%)
Nov 04, 2010 7.296 7.504 7.284 7.504 35,142,576 +0.25(+3.47%)
Nov 03, 2010 7.218 7.290 7.173 7.253 45,031,472 +0.01(+0.16%)
Nov 02, 2010 7.218 7.290 7.090 7.241 19,999,728 +0.08(+1.08%)
Nov 01, 2010 7.090 7.190 7.076 7.164 28,238,444 +0.15(+2.08%)
Oct 29, 2010 7.010 7.044 6.981 7.018 16,714,822 +0.05(+0.66%)
Oct 28, 2010 7.027 7.064 6.950 6.973 43,256,944 +0.01(+0.08%)
Oct 27, 2010 7.136 7.196 6.947 6.967 43,900,640 -0.31(-4.24%)
Oct 25, 2010 7.261 7.344 7.236 7.276 33,668,444 +0.09(+1.23%)
Oct 22, 2010 7.241 7.287 7.167 7.187 27,423,952 +0.03(+0.40%)
Oct 21, 2010 7.307 7.407 7.113 7.158 30,783,396 -0.18(-2.42%)
Oct 20, 2010 7.218 7.416 7.213 7.336 20,765,012 +0.13(+1.87%)
Oct 19, 2010 7.256 7.336 7.137 7.201 35,477,056 -0.27(-3.60%)
Oct 18, 2010 7.261 7.473 7.261 7.470 28,893,826 +0.09(+1.16%)
Oct 15, 2010 7.376 7.384 7.261 7.384 27,160,100 +0.08(+1.10%)
Oct 14, 2010 7.401 7.430 7.241 7.304 47,021,708 -0.14(-1.88%)
Oct 13, 2010 7.353 7.496 7.338 7.444 33,910,148 +0.13(+1.76%)
Oct 12, 2010 7.304 7.321 7.213 7.316 17,482,936 +0.01(+0.12%)
Oct 11, 2010 7.336 7.381 7.261 7.307 19,069,548 -0.01(-0.08%)
Oct 08, 2010 7.313 7.356 7.144 7.313 26,204,842 +0.19(+2.65%)
Oct 07, 2010 7.216 7.221 7.050 7.124 29,443 -0.01(-0.20%)
Oct 06, 2010 7.208 7.253 7.116 7.138 40,038,584 -0.07(-1.02%)
Oct 05, 2010 7.053 7.278 7.004 7.212 50,985 +0.22(+3.09%)
Oct 04, 2010 6.970 6.998 6.931 6.996 28,775,154 -0.03(-0.41%)
Oct 01, 2010 7.024 7.041 6.927 7.024 33,285,470 +0.11(+1.65%)
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%)
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.