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 (%)
Apr 30, 2010 6.227 6.344 6.174 6.195 42,674,248 -0.01(-0.14%)
Apr 29, 2010 6.118 6.258 6.072 6.204 45,595,204 +0.19(+3.09%)
Apr 28, 2010 6.004 6.044 5.858 6.018 40,475,808 +0.14(+2.43%)
Apr 27, 2010 6.081 6.090 5.867 5.875 35,263 -0.27(-4.42%)
Apr 26, 2010 6.178 6.227 6.121 6.147 19,955,948 +0.00(+0.05%)
Apr 23, 2010 6.113 6.167 6.055 6.144 23,863,768 -0.01(-0.23%)
Apr 22, 2010 6.107 6.178 6.007 6.158 32,053,856 +0.05(+0.75%)
Apr 21, 2010 6.210 6.250 6.001 6.113 36,325,596 -0.10(-1.61%)
Apr 20, 2010 6.221 6.255 6.141 6.213 50,552 +0.05(+0.88%)
Apr 19, 2010 6.204 6.267 6.078 6.158 56,082,604 -0.09(-1.51%)
Apr 16, 2010 6.410 6.430 6.173 6.253 49,108,104 -0.21(-3.27%)
Apr 15, 2010 6.458 6.564 6.447 6.464 37,360,948 +0.03(+0.53%)
Apr 14, 2010 6.433 6.544 6.413 6.430 53,979,508 +0.01(+0.09%)
Apr 13, 2010 6.464 6.473 6.364 6.424 24,820,830 -0.01(-0.18%)
Apr 12, 2010 6.515 6.515 6.427 6.435 20,984,748 -0.06(-0.97%)
Apr 09, 2010 6.424 6.515 6.415 6.498 31,595,440 +0.04(+0.66%)
Apr 08, 2010 6.235 6.490 6.204 6.455 39,329,804 +0.19(+3.06%)
Apr 07, 2010 6.381 6.381 6.221 6.264 33,511,760 -0.13(-2.06%)
Apr 06, 2010 6.370 6.455 6.353 6.395 33,255,648 -0.03(-0.49%)
Apr 05, 2010 6.387 6.481 6.373 6.427 30,695,722 +0.02(+0.36%)
Apr 01, 2010 6.341 6.404 6.404 6.404 50,298,684 +0.12(+1.91%)
Mar 31, 2010 6.155 6.313 6.155 6.284 38,869,048 +0.15(+2.47%)
Mar 30, 2010 6.121 6.150 6.064 6.133 37,211,000 +0.05(+0.85%)
Mar 29, 2010 5.955 6.093 5.947 6.081 39,000,316 +0.20(+3.40%)
Mar 26, 2010 5.832 5.901 5.798 5.881 47,467,540 +0.07(+1.23%)
Mar 25, 2010 5.872 5.950 5.807 5.810 44,707,156 +0.00(+0.00%)
Mar 24, 2010 5.867 5.935 5.795 5.810 32,882,870 -0.17(-2.91%)
Mar 23, 2010 6.018 6.021 5.911 5.984 25,870,326 +0.02(+0.29%)
Mar 22, 2010 5.795 5.978 5.775 5.967 33,237,214 +0.11(+1.90%)
Mar 19, 2010 5.952 5.975 5.810 5.855 38,279,980 -0.09(-1.54%)
Mar 18, 2010 5.998 6.012 5.872 5.947 32,545,138 -0.09(-1.42%)
Mar 17, 2010 6.184 6.198 6.015 6.032 41,928,420 -0.09(-1.49%)
Mar 16, 2010 6.095 6.164 6.055 6.124 36,350,036 +0.03(+0.52%)
Mar 15, 2010 6.044 6.113 6.038 6.093 21,927,648 +0.01(+0.14%)
Mar 12, 2010 6.215 6.215 6.051 6.084 29,285,094 -0.08(-1.25%)
Mar 11, 2010 6.058 6.164 6.027 6.161 27,491,068 +0.05(+0.84%)
Mar 10, 2010 6.093 6.215 6.070 6.110 33,877,736 +0.02(+0.33%)
Mar 09, 2010 5.915 6.141 5.884 6.090 39,162,560 +0.12(+2.06%)
Mar 08, 2010 6.027 6.055 5.947 5.967 28,402,634 -0.04(-0.67%)
Mar 05, 2010 5.984 6.021 5.941 6.007 30,352,556 +0.08(+1.35%)
Mar 04, 2010 5.978 6.004 5.862 5.927 27,406,386 +0.00(+0.05%)
Mar 03, 2010 5.932 6.078 5.887 5.924 48,960,744 -0.01(-0.14%)
Mar 02, 2010 5.895 5.961 5.872 5.932 35,844,856 +0.11(+1.81%)
Mar 01, 2010 5.772 5.847 5.772 5.827 37,376,396 +0.12(+2.15%)
Feb 26, 2010 5.598 5.724 5.538 5.704 32,623,528 +0.11(+2.05%)
Feb 25, 2010 5.404 5.652 5.398 5.590 54,401,200 +0.02(+0.31%)
Feb 24, 2010 5.652 5.675 5.558 5.572 38,008,668 -0.05(-0.86%)
Feb 23, 2010 5.707 5.752 5.561 5.621 37,435,080 -0.19(-3.25%)
Feb 22, 2010 5.907 5.967 5.795 5.810 21,487,356 -0.13(-2.12%)
Feb 19, 2010 5.847 5.984 5.847 5.935 23,092,130 -0.02(-0.38%)
Feb 18, 2010 5.855 6.001 5.838 5.958 23,611,578 +0.05(+0.77%)
Feb 17, 2010 5.915 5.947 5.841 5.912 23,567,472 +0.07(+1.27%)
Feb 16, 2010 5.878 5.878 5.741 5.838 17,632,786 +0.11(+1.90%)
Feb 12, 2010 5.564 5.730 5.730 5.730 33,772,864 -0.03(-0.50%)
Feb 11, 2010 5.561 5.782 5.515 5.758 34,823,428 +0.14(+2.49%)
Feb 10, 2010 5.612 5.664 5.538 5.618 38,683,756 +0.01(+0.20%)
Feb 09, 2010 5.504 5.661 5.458 5.607 72,533,256 +0.35(+6.69%)
Feb 08, 2010 5.310 5.404 5.247 5.255 48,604,644 -0.05(-0.97%)
Feb 05, 2010 5.401 5.461 5.104 5.307 96,966,120 -0.13(-2.31%)
Feb 04, 2010 5.598 5.608 5.367 5.432 59,898,056 -0.30(-5.28%)
Feb 03, 2010 5.815 5.815 5.678 5.735 29,687,008 -0.12(-2.10%)
Feb 02, 2010 5.815 5.884 5.712 5.858 35,918,352 +0.22(+3.90%)
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.