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 (%)
Jul 29, 2011 5.695 5.832 5.635 5.821 46,707,732 +0.08(+1.44%)
Jul 28, 2011 5.730 5.824 5.692 5.738 36,275,796 +0.01(+0.15%)
Jul 27, 2011 5.835 5.838 5.698 5.730 81,495,776 -0.19(-3.28%)
Jul 26, 2011 5.952 5.990 5.897 5.924 36,904,572 -0.10(-1.66%)
Jul 25, 2011 5.995 6.064 5.958 6.024 41,967,968 -0.07(-1.22%)
Jul 22, 2011 6.124 6.138 6.084 6.098 53,474,504 -0.01(-0.09%)
Jul 21, 2011 6.041 6.169 6.041 6.104 67,556,632 +0.12(+2.05%)
Jul 20, 2011 5.970 6.032 5.904 5.981 59,850,436 +0.08(+1.31%)
Jul 19, 2011 5.812 5.938 5.810 5.904 53,237,552 +0.16(+2.79%)
Jul 18, 2011 5.712 5.781 5.658 5.744 58,962,380 -0.10(-1.76%)
Jul 15, 2011 5.895 5.912 5.787 5.847 63,628,536 +0.09(+1.49%)
Jul 14, 2011 5.984 5.992 5.707 5.761 95,727,952 -0.21(-3.49%)
Jul 13, 2011 6.015 6.138 5.935 5.970 77,929,536 +0.01(+0.24%)
Jul 12, 2011 6.155 6.158 5.944 5.955 91,749,000 -0.13(-2.16%)
Jul 11, 2011 6.284 6.293 6.072 6.087 69,828,544 -0.36(-5.59%)
Jul 08, 2011 6.484 6.521 6.400 6.447 38,611,100 -0.13(-1.91%)
Jul 07, 2011 6.724 6.753 6.564 6.573 45,163,204 -0.11(-1.63%)
Jul 06, 2011 6.707 6.776 6.644 6.681 28,302,534 -0.08(-1.23%)
Jul 05, 2011 6.795 6.795 6.721 6.764 27,275,376 -0.01(-0.13%)
Jul 01, 2011 6.670 6.815 6.644 6.773 29,972,054 +0.04(+0.64%)
Jun 30, 2011 6.730 6.758 6.684 6.730 33,748,528 +0.04(+0.56%)
Jun 29, 2011 6.601 6.713 6.581 6.693 50,058,692 +0.14(+2.09%)
Jun 28, 2011 6.344 6.593 6.330 6.555 49,589,428 +0.22(+3.43%)
Jun 27, 2011 6.287 6.358 6.247 6.338 31,163,806 +0.05(+0.82%)
Jun 24, 2011 6.347 6.357 6.255 6.287 29,486,526 -0.03(-0.50%)
Jun 23, 2011 6.261 6.333 6.221 6.318 43,382,980 -0.07(-1.07%)
Jun 22, 2011 6.310 6.484 6.301 6.387 54,814,068 +0.06(+0.99%)
Jun 21, 2011 6.350 6.381 6.313 6.324 28,991,784 -0.03(-0.41%)
Jun 20, 2011 6.358 6.364 6.337 6.350 29,613,232 +0.05(+0.86%)
Jun 17, 2011 6.338 6.367 6.250 6.295 35,992,568 -0.02(-0.32%)
Jun 16, 2011 6.373 6.410 6.230 6.315 35,900,244 -0.13(-2.04%)
Jun 15, 2011 6.324 6.464 6.315 6.447 77,168,680 +0.05(+0.85%)
Jun 14, 2011 6.350 6.421 6.335 6.393 24,847,076 +0.07(+1.08%)
Jun 13, 2011 6.298 6.384 6.281 6.324 29,342,586 +0.03(+0.50%)
Jun 10, 2011 6.313 6.324 6.235 6.293 32,492,024 -0.07(-1.03%)
Jun 09, 2011 6.407 6.418 6.307 6.358 36,676,332 -0.05(-0.80%)
Jun 08, 2011 6.447 6.475 6.370 6.410 32,798,342 -0.03(-0.53%)
Jun 07, 2011 6.461 6.530 6.444 6.444 38,421,028 +0.07(+1.12%)
Jun 06, 2011 6.464 6.495 6.333 6.373 34,418,284 -0.16(-2.49%)
Jun 03, 2011 6.430 6.630 6.415 6.535 56,758,124 +0.31(+4.96%)
May 24, 2011 6.164 6.238 6.133 6.227 35,798,284 +0.15(+2.40%)
May 23, 2011 6.050 6.147 5.981 6.081 35,308,828 -0.08(-1.30%)
May 20, 2011 6.207 6.240 6.135 6.161 30,708,526 -0.06(-1.01%)
May 19, 2011 6.281 6.310 6.173 6.224 32,371,764 -0.03(-0.50%)
May 18, 2011 6.307 6.378 6.221 6.255 28,780,294 -0.06(-1.00%)
May 17, 2011 6.164 6.337 6.133 6.318 39,897,196 +0.06(+0.91%)
May 16, 2011 6.298 6.430 6.247 6.261 32,537,998 -0.08(-1.26%)
May 13, 2011 6.453 6.484 6.293 6.341 28,089,660 -0.17(-2.63%)
May 12, 2011 6.504 6.561 6.455 6.513 59,060,284 -0.03(-0.48%)
May 11, 2011 6.627 6.627 6.507 6.544 41,589,068 -0.17(-2.59%)
May 10, 2011 6.595 6.724 6.558 6.718 37,278,648 +0.17(+2.57%)
May 09, 2011 6.524 6.558 6.390 6.550 38,124,096 +0.03(+0.48%)
May 06, 2011 6.504 6.555 6.438 6.518 51,204,248 +0.17(+2.70%)
May 05, 2011 6.338 6.441 6.275 6.347 45,539,092 -0.00(-0.05%)
May 04, 2011 6.495 6.504 6.333 6.350 47,633,404 -0.14(-2.11%)
May 03, 2011 6.573 6.590 6.410 6.487 56,364,984 -0.23(-3.49%)
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.