Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.990 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.680 5.747 5.593 5.713 49,679,788 +0.08(+1.37%)
Nov 27, 2009 5.513 5.698 5.495 5.636 41,673,104 -0.20(-3.47%)
Nov 25, 2009 5.749 5.898 5.711 5.839 41,290,496 +0.13(+2.29%)
Nov 24, 2009 5.665 5.729 5.570 5.708 24,898,028 +0.02(+0.36%)
Nov 23, 2009 5.688 5.775 5.639 5.688 33,164,426 +0.11(+1.98%)
Nov 20, 2009 5.595 5.636 5.398 5.577 31,724,226 -0.04(-0.64%)
Nov 19, 2009 5.688 5.698 5.503 5.613 47,961,172 -0.15(-2.58%)
Nov 18, 2009 5.780 5.839 5.680 5.762 33,916,548 -0.08(-1.32%)
Nov 17, 2009 5.760 5.842 5.647 5.839 37,307,484 +0.04(+0.75%)
Nov 16, 2009 5.757 5.857 5.731 5.796 45,484,744 +0.06(+0.98%)
Nov 13, 2009 5.531 5.760 5.513 5.739 51,780,096 +0.20(+3.66%)
Nov 12, 2009 5.677 5.747 5.493 5.536 47,979,060 -0.16(-2.84%)
Nov 11, 2009 5.765 5.803 5.626 5.698 33,229,994 -0.05(-0.80%)
Nov 10, 2009 5.618 5.752 5.588 5.744 44,622,360 -0.01(-0.09%)
Nov 09, 2009 5.582 5.767 5.580 5.749 48,107,592 +0.21(+3.75%)
Nov 06, 2009 5.439 5.549 5.416 5.541 40,763,828 +0.07(+1.22%)
Nov 05, 2009 5.354 5.557 5.351 5.475 50,071,600 +0.10(+1.81%)
Nov 04, 2009 5.277 5.467 5.259 5.377 68,557,064 +0.14(+2.75%)
Nov 03, 2009 4.984 5.272 4.953 5.233 57,573,432 +0.21(+4.14%)
Nov 02, 2009 4.982 5.084 4.905 5.025 42,253,640 +0.11(+2.25%)
Oct 30, 2009 5.279 5.305 4.853 4.915 86,881,768 -0.29(-5.62%)
Oct 29, 2009 4.946 5.254 4.946 5.208 67,469,576 +0.36(+7.53%)
Oct 28, 2009 5.197 5.272 4.828 4.843 92,151,312 -0.42(-8.00%)
Oct 27, 2009 5.362 5.372 5.215 5.264 35,064,696 -0.12(-2.15%)
Oct 26, 2009 5.457 5.613 5.310 5.380 44,604,624 -0.08(-1.50%)
Oct 23, 2009 5.529 5.552 5.436 5.462 55,303,728 -0.06(-1.02%)
Oct 22, 2009 5.390 5.557 5.297 5.518 34,538,204 +0.16(+3.02%)
Oct 21, 2009 5.382 5.508 5.336 5.356 60,775,620 -0.01(-0.10%)
Oct 20, 2009 5.254 5.392 5.241 5.362 103,122,392 -0.18(-3.29%)
Oct 19, 2009 5.472 5.552 5.431 5.544 48,840,864 +0.06(+1.17%)
Oct 16, 2009 5.441 5.508 5.377 5.480 53,216,276 -0.07(-1.34%)
Oct 15, 2009 5.523 5.559 5.467 5.554 46,900,452 -0.05(-0.87%)
Oct 14, 2009 5.487 5.606 5.469 5.603 35,200,460 +0.22(+4.10%)
Oct 13, 2009 5.349 5.385 5.292 5.382 25,654,980 -0.01(-0.10%)
Oct 12, 2009 5.372 5.418 5.308 5.387 17,758,306 +0.06(+1.11%)
Oct 09, 2009 5.303 5.328 5.256 5.328 34,667,928 +0.07(+1.42%)
Oct 08, 2009 5.179 5.310 5.143 5.254 55,294,124 +0.10(+1.99%)
Oct 07, 2009 5.223 5.303 5.043 5.151 68,669,832 -0.13(-2.48%)
Oct 06, 2009 5.413 5.475 5.202 5.282 61,187,504 -0.06(-1.20%)
Oct 05, 2009 5.220 5.354 5.192 5.346 42,077,164 +0.17(+3.22%)
Oct 02, 2009 5.092 5.228 5.061 5.179 52,293,832 +0.04(+0.75%)
Oct 01, 2009 5.184 5.231 5.048 5.141 62,642,460 -0.03(-0.65%)
Sep 30, 2009 5.148 5.264 5.020 5.174 63,784,248 +0.13(+2.49%)
Sep 29, 2009 5.005 5.053 4.948 5.048 44,676,236 +0.18(+3.75%)
Sep 28, 2009 4.776 4.879 4.763 4.866 24,116,838 +0.13(+2.71%)
Sep 25, 2009 4.715 4.786 4.676 4.738 21,595,876 +0.03(+0.65%)
Sep 24, 2009 4.825 4.866 4.630 4.707 36,082,028 -0.07(-1.56%)
Sep 23, 2009 4.871 4.905 4.776 4.781 37,270,344 -0.10(-2.10%)
Sep 22, 2009 4.843 4.930 4.812 4.884 33,294,028 +0.08(+1.66%)
Sep 21, 2009 4.753 4.822 4.731 4.804 29,072,298 -0.02(-0.48%)
Sep 18, 2009 4.830 4.884 4.815 4.828 37,761,188 +0.03(+0.53%)
Sep 17, 2009 4.858 4.925 4.779 4.802 49,299,152 -0.01(-0.16%)
Sep 16, 2009 4.815 4.876 4.763 4.810 42,011,772 +0.04(+0.92%)
Sep 15, 2009 4.676 4.789 4.625 4.766 36,582,756 +0.09(+1.98%)
Sep 14, 2009 4.578 4.673 4.568 4.673 27,466,496 +0.05(+1.00%)
Sep 11, 2009 4.645 4.689 4.609 4.627 35,164,332 +0.03(+0.67%)
Sep 10, 2009 4.540 4.614 4.507 4.596 39,522,256 +0.04(+0.85%)
Sep 09, 2009 4.507 4.596 4.478 4.558 45,180,564 +0.08(+1.72%)
Sep 08, 2009 4.507 4.514 4.453 4.481 32,211,390 +0.07(+1.51%)
Sep 04, 2009 4.288 4.445 4.255 4.414 29,546,898 +0.17(+3.99%)
Sep 03, 2009 4.268 4.291 4.180 4.245 31,217,074 +0.01(+0.30%)
Sep 02, 2009 4.206 4.265 4.124 4.232 41,464,180 +0.06(+1.42%)
Sep 01, 2009 4.360 4.417 4.160 4.173 50,363,884 -0.13(-2.99%)
Aug 31, 2009 4.360 4.378 4.278 4.301 37,768,304 -0.54(-11.19%)
Aug 28, 2009 4.910 4.951 4.815 4.843 23,734,704 -0.06(-1.26%)
Aug 27, 2009 4.876 4.912 4.776 4.905 35,072,756 -0.00(-0.05%)
Aug 26, 2009 4.804 4.923 4.771 4.907 27,319,266 +0.05(+1.06%)
Aug 25, 2009 4.876 4.966 4.830 4.856 40,250,692 +0.03(+0.69%)
Aug 24, 2009 4.869 4.958 4.812 4.822 39,043,036 -0.01(-0.21%)
Aug 21, 2009 4.858 4.938 4.797 4.833 32,771,428 +0.02(+0.32%)
Aug 20, 2009 4.753 4.840 4.750 4.817 29,101,314 +0.05(+1.13%)
Aug 19, 2009 4.584 4.774 4.571 4.763 38,991,788 +0.09(+1.92%)
Aug 18, 2009 4.504 4.697 4.494 4.673 44,091,192 +0.22(+4.90%)
Aug 17, 2009 4.460 4.478 4.399 4.455 36,342,056 -0.17(-3.66%)
Aug 14, 2009 4.768 4.792 4.555 4.625 35,690,612 -0.13(-2.65%)
Aug 13, 2009 4.833 4.848 4.694 4.750 39,104,976 -0.04(-0.91%)
Aug 12, 2009 4.794 4.825 4.748 4.794 38,400,708 -0.04(-0.74%)
Aug 11, 2009 4.845 4.848 4.750 4.830 38,571,380 -0.18(-3.59%)
Aug 10, 2009 4.982 5.046 4.928 5.010 23,395,504 -0.02(-0.46%)
Aug 07, 2009 4.964 5.082 4.925 5.033 49,603,388 +0.19(+3.87%)
Aug 06, 2009 4.951 4.964 4.758 4.845 26,478,092 -0.11(-2.13%)
Aug 05, 2009 4.810 5.007 4.748 4.951 41,557,156 +0.13(+2.66%)
Aug 04, 2009 4.712 4.845 4.702 4.822 50,735,148 +0.07(+1.51%)
Aug 03, 2009 4.727 4.784 4.676 4.750 36,095,744 +0.16(+3.41%)
Jul 31, 2009 4.625 4.658 4.563 4.594 34,588,748 -0.04(-0.89%)
Jul 30, 2009 4.640 4.663 4.604 4.635 47,104,752 +0.13(+2.85%)
Jul 29, 2009 4.553 4.576 4.463 4.507 22,544,040 -0.11(-2.45%)
Jul 28, 2009 4.596 4.637 4.522 4.620 34,586,876 -0.02(-0.39%)
Jul 27, 2009 4.649 4.668 4.584 4.637 31,531,686 +0.03(+0.67%)
Jul 24, 2009 4.612 4.648 4.560 4.607 6,386 +0.00(+0.00%)
Jul 23, 2009 4.437 4.676 4.437 4.607 42,051,904 +0.21(+4.73%)
Jul 22, 2009 4.360 4.501 4.358 4.399 33,557,236 +0.00(+0.06%)
Jul 21, 2009 4.450 4.468 4.329 4.396 29,218,882 -0.00(-0.06%)
Jul 20, 2009 4.286 4.409 4.286 4.399 55,597,008 +0.22(+5.16%)
Jul 17, 2009 4.191 4.216 4.139 4.183 30,364,232 +0.01(+0.18%)
Jul 16, 2009 4.078 4.224 4.049 4.175 35,638,528 +0.03(+0.81%)
Jul 15, 2009 3.978 4.155 3.936 4.142 39,411,192 +0.27(+7.03%)
Jul 14, 2009 3.916 3.921 3.811 3.870 30,848,084 -0.04(-1.05%)
Jul 13, 2009 3.803 3.924 3.800 3.911 30,028,434 +0.07(+1.80%)
Jul 10, 2009 3.857 3.893 3.764 3.841 34,744,160 -0.06(-1.58%)
Jul 09, 2009 3.936 3.967 3.841 3.903 16,648,337 +0.03(+0.66%)
Jul 08, 2009 3.949 3.967 3.777 3.877 50,381,892 -0.03(-0.85%)
Jul 07, 2009 4.055 4.060 3.903 3.911 28,484,220 -0.15(-3.67%)
Jul 06, 2009 3.949 4.073 3.918 4.060 29,860,824 +0.03(+0.83%)
Jul 02, 2009 4.067 4.119 4.026 4.026 17,497,062 -0.11(-2.55%)
Jul 01, 2009 4.168 4.211 4.132 4.132 26,921,128 +0.07(+1.64%)
Jun 30, 2009 4.173 4.186 4.034 4.065 33,157,972 -0.05(-1.25%)
Jun 29, 2009 4.173 4.242 4.083 4.116 27,895,980 +0.01(+0.13%)
Jun 26, 2009 4.049 4.160 4.044 4.111 27,762,140 +0.08(+1.97%)
Jun 25, 2009 3.901 4.055 3.883 4.031 27,424,546 +0.13(+3.36%)
Jun 24, 2009 3.839 3.934 3.836 3.901 42,782,216 +0.04(+1.13%)
Jun 23, 2009 3.857 3.893 3.788 3.857 41,339,232 +0.06(+1.56%)
Jun 22, 2009 3.888 3.944 3.790 3.798 36,925,484 -0.22(-5.43%)
Jun 19, 2009 4.011 4.060 3.960 4.016 27,284,732 +0.10(+2.62%)
Jun 18, 2009 3.962 4.021 3.893 3.913 20,631,040 -0.05(-1.36%)
Jun 17, 2009 3.954 3.988 3.859 3.967 29,317,396 -0.05(-1.34%)
Jun 16, 2009 4.114 4.165 3.996 4.021 26,482,220 -0.05(-1.20%)
Jun 15, 2009 4.168 4.173 3.944 4.070 25,565,004 -0.20(-4.69%)
Jun 12, 2009 4.160 4.283 4.150 4.270 24,932,746 +0.05(+1.16%)
Jun 11, 2009 4.206 4.273 4.124 4.222 21,765,654 +0.07(+1.73%)
Jun 10, 2009 4.250 4.252 4.044 4.150 22,608,944 -0.01(-0.25%)
Jun 09, 2009 4.255 4.275 4.052 4.160 15,715,267 -0.00(-0.06%)
Jun 08, 2009 4.106 4.216 4.055 4.162 18,423,690 +0.02(+0.43%)
Jun 05, 2009 4.301 4.304 4.078 4.144 27,474,954 -0.07(-1.77%)
Jun 04, 2009 4.098 4.260 4.070 4.219 23,033,212 +0.11(+2.62%)
Jun 03, 2009 4.214 4.257 4.008 4.111 37,690,388 -0.20(-4.65%)
Jun 02, 2009 4.299 4.376 4.245 4.311 38,000,988 -0.03(-0.59%)
Jun 01, 2009 4.301 4.385 4.193 4.337 28,775,548 +0.22(+5.23%)
May 29, 2009 4.186 4.211 4.080 4.121 33,675,532 +0.03(+0.63%)
May 28, 2009 4.078 4.129 4.008 4.096 29,138,086 +0.10(+2.37%)
May 27, 2009 4.062 4.162 3.985 4.001 37,772,804 -0.03(-0.70%)
May 26, 2009 3.752 4.052 3.744 4.029 30,650,684 +0.19(+5.02%)
May 22, 2009 3.798 3.871 3.711 3.836 34,143,224 +0.08(+2.05%)
May 21, 2009 3.772 3.800 3.700 3.759 20,865,370 -0.01(-0.20%)
May 20, 2009 3.960 3.960 3.757 3.767 26,403,620 +0.07(+1.95%)
May 19, 2009 3.693 3.754 3.639 3.695 45,151,092 +0.00(+0.00%)
May 18, 2009 3.541 3.698 3.536 3.695 43,056,540 +0.26(+7.71%)
May 15, 2009 3.518 3.554 3.408 3.431 42,318,060 -0.10(-2.77%)
May 14, 2009 3.469 3.572 3.436 3.528 46,471,904 +0.10(+2.84%)
May 13, 2009 3.500 3.515 3.408 3.431 49,967,004 -0.18(-4.98%)
May 12, 2009 3.734 3.746 3.553 3.610 47,714,108 -0.06(-1.61%)
May 11, 2009 3.695 3.736 3.633 3.669 36,996,404 -0.07(-1.92%)
May 08, 2009 3.821 3.826 3.600 3.741 73,823,432 +0.08(+2.16%)
May 07, 2009 3.926 3.942 3.641 3.662 93,390,568 -0.28(-7.21%)
May 06, 2009 3.972 4.049 3.929 3.947 74,037,928 +0.03(+0.72%)
May 05, 2009 3.913 3.938 3.821 3.918 54,213,604 +0.03(+0.73%)
May 04, 2009 3.693 3.903 3.685 3.890 45,330,520 +0.28(+7.75%)
May 01, 2009 3.595 3.677 3.541 3.610 30,837,468 +0.08(+2.40%)
Apr 30, 2009 3.574 3.633 3.515 3.526 65,716,432 -0.01(-0.29%)
Apr 29, 2009 3.341 3.587 3.341 3.536 69,191,440 +0.27(+8.17%)
Apr 28, 2009 3.148 3.346 3.122 3.269 51,219,708 +0.08(+2.58%)
Apr 27, 2009 3.253 3.315 3.174 3.187 48,851,052 -0.14(-4.17%)
Apr 24, 2009 3.310 3.369 3.277 3.325 64,141,232 +0.11(+3.35%)
Apr 23, 2009 3.151 3.230 3.122 3.217 44,544,856 +0.12(+3.81%)
Apr 22, 2009 3.146 3.166 3.084 3.099 40,300,308 -0.08(-2.58%)
Apr 21, 2009 3.035 3.182 3.002 3.182 35,141,236 +0.11(+3.68%)
Apr 20, 2009 3.174 3.197 3.056 3.069 34,943,768 -0.22(-6.57%)
Apr 17, 2009 3.372 3.392 3.271 3.284 50,957,140 -0.10(-2.81%)
Apr 16, 2009 3.323 3.418 3.284 3.379 64,451,784 +0.13(+3.87%)
Apr 15, 2009 3.164 3.271 3.130 3.253 38,252,552 +0.03(+0.88%)
Apr 14, 2009 3.379 3.428 3.202 3.225 64,486,220 -0.21(-6.13%)
Apr 13, 2009 3.415 3.461 3.382 3.436 30,990,104 -0.06(-1.83%)
Apr 09, 2009 3.384 3.500 3.374 3.500 86,297,376 +0.19(+5.66%)
Apr 08, 2009 3.312 3.336 3.233 3.312 51,331,192 +0.06(+1.90%)
Apr 07, 2009 3.210 3.302 3.164 3.251 52,000,224 +0.01(+0.16%)
Apr 06, 2009 3.228 3.264 3.146 3.246 45,519,312 -0.04(-1.17%)
Apr 03, 2009 3.176 3.297 3.138 3.284 67,506,800 +0.12(+3.65%)
Apr 02, 2009 3.087 3.205 3.087 3.169 40,207,192 +0.22(+7.58%)
Apr 01, 2009 2.822 2.956 2.812 2.945 35,760,004 +0.15(+5.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.