Itaú Unibanco Holding S.A. (BCBA:ITUB)
Argentina
· Delayed Price · Currency is ARS 11,510
-680 (-5.58%)
At close: Dec 5, 2025
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,000.00 | 12,280.00 | 12,000.00 | 12,190.00 | 12,190.00 | 1.92% | 10,181 |
| Dec 3, 2025 | 12,030.00 | 12,120.00 | 11,900.00 | 11,960.00 | 11,960.00 | -0.42% | 765 |
| Dec 2, 2025 | 11,880.00 | 12,030.00 | 11,710.00 | 12,010.00 | 12,010.00 | 2.74% | 20,331 |
| Dec 1, 2025 | 11,820.00 | 11,830.00 | 11,640.00 | 11,690.00 | 11,685.50 | -2.26% | 27,552 |
| Nov 28, 2025 | 11,940.00 | 12,010.00 | 11,780.00 | 11,960.00 | 11,955.40 | 1.36% | 5,564 |
| Nov 27, 2025 | 12,000.00 | 12,010.00 | 11,710.00 | 11,800.00 | 11,795.46 | 0.08% | 177 |
| Nov 26, 2025 | 11,330.00 | 11,790.00 | 11,330.00 | 11,790.00 | 11,785.46 | 3.97% | 22,278 |
| Nov 25, 2025 | 11,180.00 | 11,360.00 | 11,110.00 | 11,340.00 | 11,335.63 | 2.53% | 757 |
| Nov 21, 2025 | 11,070.00 | 11,170.00 | 11,030.00 | 11,060.00 | 11,055.74 | 0.73% | 206 |
| Nov 20, 2025 | 11,130.00 | 11,180.00 | 10,930.00 | 10,980.00 | 10,975.77 | - | 679 |
| Nov 19, 2025 | 10,880.00 | 11,070.00 | 10,880.00 | 10,980.00 | 10,975.77 | -1.79% | 3,089 |
| Nov 18, 2025 | 11,250.00 | 11,250.00 | 11,070.00 | 11,180.00 | 11,175.70 | -0.62% | 1,292 |
| Nov 17, 2025 | 11,360.00 | 11,410.00 | 11,240.00 | 11,250.00 | 11,245.67 | -1.32% | 2,978 |
| Nov 14, 2025 | 11,350.00 | 11,470.00 | 11,300.00 | 11,400.00 | 11,395.61 | 0.88% | 974 |
| Nov 13, 2025 | 11,550.00 | 11,550.00 | 11,240.00 | 11,300.00 | 11,295.65 | 0.80% | 6,350 |
| Nov 12, 2025 | 11,500.00 | 11,600.00 | 11,200.00 | 11,210.00 | 11,205.68 | -2.61% | 2,403 |
| Nov 11, 2025 | 11,300.00 | 11,580.00 | 11,300.00 | 11,510.00 | 11,505.57 | 1.86% | 14,944 |
| Nov 10, 2025 | 11,140.00 | 11,300.00 | 11,060.00 | 11,300.00 | 11,295.65 | 2.08% | 19,549 |
| Nov 7, 2025 | 11,300.00 | 11,300.00 | 11,050.00 | 11,070.00 | 11,065.74 | -1.69% | 15,152 |
| Nov 6, 2025 | 11,290.00 | 11,420.00 | 11,190.00 | 11,260.00 | 11,255.66 | 0.72% | 2,446 |
| Nov 5, 2025 | 11,180.00 | 11,260.00 | 11,000.00 | 11,180.00 | 11,175.70 | -0.09% | 6,674 |
| Nov 4, 2025 | 11,360.00 | 11,380.00 | 11,110.00 | 11,190.00 | 11,185.69 | -1.50% | 20,984 |
| Nov 3, 2025 | 11,100.00 | 11,430.00 | 11,030.00 | 11,360.00 | 11,351.06 | 3.09% | 11,799 |
| Oct 31, 2025 | 10,970.00 | 11,100.00 | 10,900.00 | 11,020.00 | 11,011.32 | 1.10% | 17,619 |
| Oct 30, 2025 | 10,930.00 | 10,990.00 | 10,830.00 | 10,900.00 | 10,891.42 | -0.46% | 11,832 |
| Oct 29, 2025 | 10,840.00 | 10,980.00 | 10,740.00 | 10,950.00 | 10,941.38 | 2.91% | 3,940 |
| Oct 28, 2025 | 10,530.00 | 10,730.00 | 10,410.00 | 10,640.00 | 10,631.62 | 2.70% | 8,882 |
| Oct 27, 2025 | 9,885.00 | 10,530.00 | 9,740.00 | 10,360.00 | 10,351.84 | -6.24% | 17,663 |
| Oct 24, 2025 | 11,050.00 | 11,130.00 | 10,890.00 | 11,050.00 | 11,041.30 | 0.64% | 6,955 |
| Oct 23, 2025 | 11,410.00 | 11,470.00 | 10,950.00 | 10,980.00 | 10,971.36 | -3.68% | 3,493 |
| Oct 22, 2025 | 11,310.00 | 11,440.00 | 11,280.00 | 11,400.00 | 11,391.03 | 0.35% | 3,447 |
| Oct 21, 2025 | 11,180.00 | 11,390.00 | 10,970.00 | 11,360.00 | 11,351.06 | 1.34% | 10,298 |
| Oct 20, 2025 | 10,840.00 | 11,270.00 | 10,840.00 | 11,210.00 | 11,201.17 | 4.67% | 33,636 |
| Oct 17, 2025 | 10,210.00 | 10,770.00 | 10,180.00 | 10,710.00 | 10,701.57 | 4.90% | 2,482 |
| Oct 16, 2025 | 9,920.00 | 10,310.00 | 9,905.00 | 10,210.00 | 10,201.96 | 2.10% | 2,635 |
| Oct 15, 2025 | 10,090.00 | 10,260.00 | 9,925.00 | 10,000.00 | 9,992.13 | -0.79% | 1,527 |
| Oct 14, 2025 | 9,780.00 | 10,200.00 | 9,745.00 | 10,080.00 | 10,072.06 | 2.75% | 2,825 |
| Oct 13, 2025 | 9,645.00 | 10,450.00 | 9,480.00 | 9,810.00 | 9,802.28 | -2.19% | 6,093 |
| Oct 9, 2025 | 10,780.00 | 10,780.00 | 10,030.00 | 10,030.00 | 10,022.10 | -6.35% | 13,971 |
| Oct 8, 2025 | 10,910.00 | 10,910.00 | 10,710.00 | 10,710.00 | 10,701.57 | -0.65% | 1,432 |
| Oct 7, 2025 | 10,550.00 | 10,830.00 | 10,550.00 | 10,780.00 | 10,771.51 | -0.37% | 5,207 |
| Oct 6, 2025 | 10,900.00 | 10,960.00 | 10,790.00 | 10,820.00 | 10,811.48 | -0.37% | 7,748 |
| Oct 3, 2025 | 11,000.00 | 11,120.00 | 10,770.00 | 10,860.00 | 10,851.45 | -1.54% | 16,694 |
| Oct 2, 2025 | 11,330.00 | 11,470.00 | 10,950.00 | 11,030.00 | 11,021.32 | -2.04% | 10,772 |
| Oct 1, 2025 | 11,550.00 | 11,660.00 | 11,190.00 | 11,260.00 | 11,243.13 | - | 3,437 |
| Sep 30, 2025 | 10,990.00 | 11,290.00 | 10,950.00 | 11,260.00 | 11,243.13 | 2.74% | 8,055 |
| Sep 29, 2025 | 10,910.00 | 10,980.00 | 10,720.00 | 10,960.00 | 10,943.58 | 3.40% | 1,878 |
| Sep 26, 2025 | 10,150.00 | 10,690.00 | 10,100.00 | 10,600.00 | 10,584.12 | 5.05% | 1,752 |
| Sep 25, 2025 | 10,090.00 | 10,160.00 | 9,980.00 | 10,090.00 | 10,074.89 | -0.69% | 2,883 |
| Sep 24, 2025 | 10,160.00 | 10,290.00 | 10,050.00 | 10,160.00 | 10,144.78 | -2.87% | 1,982 |
| Sep 23, 2025 | 10,170.00 | 10,550.00 | 10,000.00 | 10,460.00 | 10,444.33 | 0.77% | 6,758 |
| Sep 22, 2025 | 10,830.00 | 10,830.00 | 10,360.00 | 10,380.00 | 10,364.45 | -9.50% | 7,636 |
| Sep 19, 2025 | 11,300.00 | 11,520.00 | 11,190.00 | 11,470.00 | 11,452.82 | 1.96% | 7,841 |
| Sep 18, 2025 | 10,900.00 | 11,300.00 | 10,830.00 | 11,250.00 | 11,233.15 | 3.69% | 2,638 |
| Sep 17, 2025 | 10,600.00 | 10,960.00 | 10,600.00 | 10,850.00 | 10,833.75 | 3.04% | 16,794 |
| Sep 16, 2025 | 10,670.00 | 10,680.00 | 10,480.00 | 10,530.00 | 10,514.23 | -1.68% | 2,337 |
| Sep 15, 2025 | 10,400.00 | 10,740.00 | 10,400.00 | 10,710.00 | 10,693.96 | 3.38% | 3,669 |
| Sep 12, 2025 | 10,030.00 | 10,360.00 | 10,030.00 | 10,360.00 | 10,344.48 | 0.78% | 2,554 |
| Sep 11, 2025 | 10,120.00 | 10,390.00 | 10,040.00 | 10,280.00 | 10,264.60 | 2.29% | 4,316 |
| Sep 10, 2025 | 10,110.00 | 10,110.00 | 10,030.00 | 10,050.00 | 10,034.95 | 0.50% | 1,983 |
| Sep 9, 2025 | 10,090.00 | 10,120.00 | 9,995.00 | 10,000.00 | 9,985.02 | -1.57% | 1,674 |
| Sep 8, 2025 | 9,980.00 | 10,210.00 | 9,980.00 | 10,160.00 | 10,144.78 | 3.57% | 2,619 |
| Sep 5, 2025 | 9,830.00 | 10,050.00 | 9,780.00 | 9,810.00 | 9,795.30 | 1.55% | 2,387 |
| Sep 4, 2025 | 9,450.00 | 9,720.00 | 9,420.00 | 9,660.00 | 9,645.53 | 1.58% | 2,911 |
| Sep 3, 2025 | 9,570.00 | 9,620.00 | 9,440.00 | 9,510.00 | 9,495.75 | -0.73% | 3,210 |
| Sep 2, 2025 | 9,590.00 | 9,680.00 | 9,530.00 | 9,580.00 | 9,565.65 | -4.01% | 9,108 |
| Sep 1, 2025 | 9,320.00 | 10,050.00 | 9,200.00 | 9,980.00 | 9,957.31 | 3.85% | 2,774 |
| Aug 29, 2025 | 9,580.00 | 9,680.00 | 9,420.00 | 9,610.00 | 9,588.15 | 0.84% | 12,004 |
| Aug 28, 2025 | 9,570.00 | 9,690.00 | 9,440.00 | 9,530.00 | 9,508.34 | 1.28% | 9,483 |
| Aug 27, 2025 | 9,230.00 | 9,440.00 | 9,150.00 | 9,410.00 | 9,388.61 | 2.17% | 4,484 |
| Aug 26, 2025 | 9,320.00 | 9,320.00 | 9,150.00 | 9,210.00 | 9,189.06 | -1.92% | 3,262 |
| Aug 25, 2025 | 9,120.00 | 9,400.00 | 9,120.00 | 9,390.00 | 9,368.65 | 2.96% | 3,827 |
| Aug 22, 2025 | 8,930.00 | 9,180.00 | 8,930.00 | 9,120.00 | 9,099.27 | 3.64% | 6,343 |
| Aug 21, 2025 | 8,720.00 | 8,800.00 | 8,650.00 | 8,800.00 | 8,780.00 | 1.38% | 1,715 |
| Aug 20, 2025 | 8,660.00 | 8,730.00 | 8,610.00 | 8,680.00 | 8,660.27 | 0.46% | 3,971 |
| Aug 19, 2025 | 8,820.00 | 8,820.00 | 8,590.00 | 8,640.00 | 8,561.22 | -4.74% | 4,949 |
| Aug 18, 2025 | 9,110.00 | 9,200.00 | 9,030.00 | 9,070.00 | 8,987.30 | -0.44% | 5,487 |
| Aug 14, 2025 | 9,210.00 | 9,310.00 | 9,090.00 | 9,110.00 | 9,026.94 | -1.41% | 3,601 |
| Aug 13, 2025 | 9,360.00 | 9,410.00 | 9,230.00 | 9,240.00 | 9,155.75 | -1.28% | 1,614 |
| Aug 12, 2025 | 9,100.00 | 9,440.00 | 9,100.00 | 9,360.00 | 9,274.66 | 3.20% | 5,332 |
| Aug 11, 2025 | 9,040.00 | 9,160.00 | 9,030.00 | 9,070.00 | 8,987.30 | -0.33% | 4,638 |
| Aug 8, 2025 | 9,120.00 | 9,150.00 | 9,030.00 | 9,100.00 | 9,017.03 | 0.44% | 3,873 |
| Aug 7, 2025 | 8,990.00 | 9,090.00 | 8,920.00 | 9,060.00 | 8,977.39 | 2.03% | 2,415 |
| Aug 6, 2025 | 8,920.00 | 9,130.00 | 8,850.00 | 8,880.00 | 8,799.04 | 1.83% | 8,011 |
| Aug 5, 2025 | 8,760.00 | 8,810.00 | 8,670.00 | 8,720.00 | 8,640.49 | -0.34% | 2,885 |
| Aug 4, 2025 | 8,650.00 | 8,790.00 | 8,350.00 | 8,750.00 | 8,670.22 | 1.27% | 19,971 |
| Aug 1, 2025 | 8,620.00 | 8,740.00 | 8,560.00 | 8,640.00 | 8,557.86 | 2.01% | 20,102 |
| Jul 31, 2025 | 8,220.00 | 8,620.00 | 8,210.00 | 8,470.00 | 8,389.47 | 2.17% | 5,009 |
| Jul 30, 2025 | 8,090.00 | 8,320.00 | 7,950.00 | 8,290.00 | 8,211.19 | 2.73% | 4,642 |
| Jul 29, 2025 | 8,090.00 | 8,180.00 | 8,050.00 | 8,070.00 | 7,993.28 | 1.13% | 8,433 |
| Jul 28, 2025 | 8,180.00 | 8,180.00 | 7,930.00 | 7,980.00 | 7,904.13 | -2.56% | 22,523 |
| Jul 25, 2025 | 8,230.00 | 8,240.00 | 8,130.00 | 8,190.00 | 8,112.14 | 1.49% | 2,069 |
| Jul 24, 2025 | 8,000.00 | 8,150.00 | 8,000.00 | 8,070.00 | 7,993.28 | -1.34% | 4,081 |
| Jul 23, 2025 | 8,060.00 | 8,190.00 | 8,010.00 | 8,180.00 | 8,102.23 | 2.25% | 15,678 |
| Jul 22, 2025 | 8,170.00 | 8,240.00 | 7,920.00 | 8,000.00 | 7,923.94 | -2.91% | 1,132 |
| Jul 21, 2025 | 8,170.00 | 8,370.00 | 8,170.00 | 8,240.00 | 8,161.66 | 1.23% | 1,667 |
| Jul 18, 2025 | 8,270.00 | 8,340.00 | 8,140.00 | 8,140.00 | 8,062.61 | -1.69% | 3,322 |
| Jul 17, 2025 | 7,980.00 | 8,320.00 | 7,980.00 | 8,280.00 | 8,201.28 | 2.22% | 4,388 |
| Jul 16, 2025 | 8,070.00 | 8,130.00 | 7,950.00 | 8,100.00 | 8,022.99 | 0.62% | 2,742 |
| Jul 15, 2025 | 8,160.00 | 8,160.00 | 8,000.00 | 8,050.00 | 7,973.47 | -0.25% | 2,266 |