Skip to main content

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

5.880 -0.050 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.528 5.669 5.528 5.644 43,279,868 +0.14(+2.47%)
Mar 30, 2010 5.497 5.523 5.446 5.508 41,433,668 +0.05(+0.85%)
Mar 29, 2010 5.348 5.472 5.341 5.461 43,426,036 +0.18(+3.40%)
Mar 26, 2010 5.238 5.300 5.207 5.282 52,854,108 +0.06(+1.23%)
Mar 25, 2010 5.274 5.343 5.215 5.218 49,780,480 +0.00(+0.00%)
Mar 24, 2010 5.269 5.330 5.205 5.218 36,614,384 -0.16(-2.91%)
Mar 23, 2010 5.405 5.407 5.309 5.374 28,806,066 +0.02(+0.29%)
Mar 22, 2010 5.205 5.369 5.187 5.359 37,008,940 +0.10(+1.90%)
Mar 19, 2010 5.346 5.366 5.218 5.259 42,623,956 -0.08(-1.54%)
Mar 18, 2010 5.387 5.400 5.274 5.341 36,238,328 -0.08(-1.42%)
Mar 17, 2010 5.554 5.567 5.402 5.418 46,686,416 -0.08(-1.49%)
Mar 16, 2010 5.474 5.536 5.438 5.500 40,475,004 +0.03(+0.52%)
Mar 15, 2010 5.428 5.490 5.423 5.472 24,415,976 +0.01(+0.14%)
Mar 12, 2010 5.582 5.582 5.434 5.464 32,608,338 -0.07(-1.25%)
Mar 11, 2010 5.441 5.536 5.413 5.533 30,610,726 +0.05(+0.84%)
Mar 10, 2010 5.472 5.582 5.451 5.487 37,722,148 +0.02(+0.33%)
Mar 09, 2010 5.312 5.515 5.284 5.469 43,606,688 +0.11(+2.06%)
Mar 08, 2010 5.413 5.438 5.341 5.359 31,625,738 -0.04(-0.67%)
Mar 05, 2010 5.374 5.407 5.336 5.395 33,796,932 +0.07(+1.35%)
Mar 04, 2010 5.369 5.392 5.265 5.323 30,516,436 +0.00(+0.05%)
Mar 03, 2010 5.328 5.459 5.287 5.320 54,516,764 -0.01(-0.14%)
Mar 02, 2010 5.295 5.354 5.274 5.328 39,912,496 +0.09(+1.81%)
Mar 01, 2010 5.184 5.251 5.184 5.233 41,617,832 +0.11(+2.15%)
Feb 26, 2010 5.028 5.141 4.974 5.123 36,325,612 +0.10(+2.04%)
Feb 25, 2010 4.853 5.076 4.848 5.020 60,574,592 +0.02(+0.31%)
Feb 24, 2010 5.076 5.097 4.992 5.005 42,321,852 -0.04(-0.86%)
Feb 23, 2010 5.125 5.166 4.994 5.048 41,683,176 -0.17(-3.25%)
Feb 22, 2010 5.305 5.359 5.205 5.218 23,925,720 -0.11(-2.12%)
Feb 19, 2010 5.251 5.374 5.251 5.330 25,712,602 -0.02(-0.38%)
Feb 18, 2010 5.259 5.389 5.243 5.351 26,290,996 +0.04(+0.77%)
Feb 17, 2010 5.312 5.341 5.246 5.310 26,241,886 +0.07(+1.27%)
Feb 16, 2010 5.279 5.279 5.156 5.243 19,633,738 +0.10(+1.90%)
Feb 12, 2010 4.997 5.146 5.146 5.146 37,605,376 -0.03(-0.50%)
Feb 11, 2010 4.994 5.193 4.953 5.171 38,775,160 +0.13(+2.49%)
Feb 10, 2010 5.040 5.087 4.974 5.046 43,073,552 +0.01(+0.20%)
Feb 09, 2010 4.943 5.084 4.902 5.035 80,764,256 +0.32(+6.69%)
Feb 08, 2010 4.768 4.853 4.712 4.720 54,120,252 -0.05(-0.97%)
Feb 05, 2010 4.851 4.904 4.584 4.766 107,969,736 -0.11(-2.31%)
Feb 04, 2010 5.028 5.037 4.820 4.879 66,695,228 -0.27(-5.28%)
Feb 03, 2010 5.223 5.223 5.099 5.151 33,055,862 -0.11(-2.10%)
Feb 02, 2010 5.223 5.284 5.130 5.261 39,994,328 +0.20(+3.90%)
Feb 01, 2010 4.992 5.164 4.971 5.064 47,484,120 +0.15(+2.98%)
Jan 29, 2010 5.115 5.125 4.848 4.917 75,872,280 -0.10(-1.94%)
Jan 28, 2010 5.051 5.088 4.897 5.015 57,669,476 +0.03(+0.51%)
Jan 27, 2010 4.945 5.025 4.889 4.989 51,725,028 -0.02(-0.46%)
Jan 26, 2010 4.963 5.117 4.884 5.012 50,694,128 -0.04(-0.71%)
Jan 25, 2010 5.110 5.171 5.007 5.048 41,357,568 +0.01(+0.20%)
Jan 22, 2010 5.082 5.169 4.971 5.038 59,393,428 -0.06(-1.16%)
Jan 21, 2010 5.266 5.307 5.058 5.097 76,468,688 -0.17(-3.31%)
Jan 20, 2010 5.346 5.363 5.143 5.271 67,536,408 -0.20(-3.57%)
Jan 19, 2010 5.456 5.538 5.413 5.466 39,052,312 +0.05(+0.85%)
Jan 15, 2010 5.590 5.420 5.420 5.420 86,147,792 -0.14(-2.45%)
Jan 14, 2010 5.644 5.715 5.518 5.556 44,693,124 -0.08(-1.50%)
Jan 13, 2010 5.777 5.790 5.595 5.641 43,798,216 -0.01(-0.09%)
Jan 12, 2010 5.728 5.772 5.626 5.646 54,349,904 -0.12(-2.14%)
Jan 11, 2010 5.887 5.887 5.669 5.769 55,699,528 -0.07(-1.27%)
Jan 08, 2010 5.900 5.934 5.790 5.844 54,373,068 -0.03(-0.48%)
Jan 07, 2010 5.962 5.980 5.851 5.872 50,404,544 -0.13(-2.22%)
Jan 06, 2010 6.052 6.052 5.962 6.005 41,632,416 -0.07(-1.22%)
Jan 05, 2010 6.059 6.082 5.993 6.080 32,869,836 +0.02(+0.34%)
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.