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 (%)
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%)
Jul 01, 2010 5.250 5.412 5.124 5.401 77,140,744 +0.25(+4.94%)
Jun 30, 2010 5.267 5.338 5.127 5.147 405,420 -0.06(-1.10%)
Jun 29, 2010 5.378 5.387 5.175 5.204 393,340 -0.35(-6.23%)
Jun 25, 2010 5.550 5.552 5.386 5.550 36,059,244 +0.07(+1.20%)
Jun 24, 2010 5.598 5.598 5.427 5.484 145,871 -0.15(-2.69%)
Jun 23, 2010 5.590 5.647 5.478 5.635 35,636,480 +0.03(+0.51%)
Jun 22, 2010 5.715 5.771 5.592 5.607 185,012 -0.09(-1.56%)
Jun 21, 2010 5.775 5.814 5.655 5.695 33,665,232 +0.06(+1.12%)
Jun 18, 2010 5.632 5.695 5.592 5.632 32,271,122 +0.03(+0.46%)
Jun 17, 2010 5.658 5.700 5.538 5.607 16,237 -0.03(-0.46%)
Jun 16, 2010 5.538 5.675 5.510 5.632 50,223,400 +0.01(+0.10%)
Jun 15, 2010 5.478 5.641 5.455 5.627 156,229 +0.20(+3.69%)
Jun 14, 2010 5.598 5.598 5.414 5.427 37,840,160 -0.08(-1.45%)
Jun 11, 2010 5.347 5.524 5.347 5.507 33,951,416 +0.06(+1.15%)
Jun 10, 2010 5.321 5.460 5.310 5.444 45,117 +0.28(+5.48%)
Jun 09, 2010 5.290 5.321 5.155 5.161 39,380,600 -0.07(-1.31%)
Jun 08, 2010 5.069 5.241 5.001 5.229 325,652 +0.18(+3.57%)
Jun 07, 2010 5.247 5.250 5.027 5.049 65,118,956 -0.17(-3.18%)
Jun 04, 2010 5.215 5.347 5.189 5.215 51,084,972 -0.20(-3.74%)
Jun 03, 2010 5.501 5.550 5.361 5.418 35,422,540 -0.09(-1.56%)
Jun 02, 2010 5.318 5.504 5.281 5.504 1,240,204 +0.21(+3.94%)
Jun 01, 2010 5.327 5.447 5.198 5.295 80,978,568 +0.03(+0.65%)
May 28, 2010 5.261 5.308 5.189 5.261 52,087,052 -0.06(-1.07%)
May 27, 2010 5.278 5.318 5.184 5.318 94,922,056 +0.28(+5.50%)
May 26, 2010 5.061 5.147 4.932 5.041 1,644 +0.15(+3.16%)
May 25, 2010 4.804 4.967 4.667 4.887 3,646,441 -0.10(-2.01%)
May 24, 2010 5.158 5.227 4.969 4.987 85,908,552 -0.21(-4.12%)
May 21, 2010 4.955 5.208 4.895 5.201 99,255,720 +0.18(+3.64%)
May 20, 2010 5.041 5.167 4.901 5.018 543,866 -0.18(-3.46%)
May 19, 2010 5.212 5.232 5.044 5.198 110,861,048 -0.30(-5.51%)
May 18, 2010 5.787 5.878 5.467 5.501 440,005 -0.14(-2.48%)
May 17, 2010 5.738 5.812 5.484 5.641 46,031,332 -0.07(-1.30%)
May 14, 2010 5.715 5.801 5.618 5.715 38,767,140 -0.16(-2.77%)
May 13, 2010 5.955 5.998 5.867 5.878 28,588,458 -0.09(-1.53%)
May 12, 2010 6.021 6.070 5.941 5.970 28,907,694 +0.02(+0.29%)
May 11, 2010 6.084 6.090 5.892 5.952 253,537 -0.13(-2.21%)
May 10, 2010 6.047 6.098 5.992 6.087 52,819,824 +0.48(+8.62%)
May 07, 2010 5.618 5.658 5.310 5.604 91,958,280 -0.03(-0.51%)
May 06, 2010 5.738 5.907 5.244 5.632 78,832,104 -0.13(-2.28%)
May 05, 2010 5.855 5.984 5.760 5.764 40,363,844 -0.18(-2.98%)
May 04, 2010 6.104 6.118 5.932 5.941 22,626 -0.29(-4.68%)
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.