Itaú Unibanco Holding S.A. (BVMF:ITUB3)
Brazil
· Delayed Price · Currency is BRL 38.02
-1.58 (-3.99%)
At close: Dec 5, 2025
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.60 | 39.92 | 38.05 | 38.14 | 38.14 | -3.69% | 2,565,800 |
| Dec 4, 2025 | 38.76 | 39.65 | 38.71 | 39.60 | 39.60 | 2.06% | 1,307,100 |
| Dec 3, 2025 | 38.73 | 38.97 | 38.48 | 38.80 | 38.80 | 0.31% | 1,218,400 |
| Dec 2, 2025 | 38.05 | 38.68 | 37.94 | 38.68 | 38.68 | 1.87% | 962,100 |
| Dec 1, 2025 | 38.22 | 38.48 | 37.83 | 37.97 | 37.97 | -0.55% | 1,168,500 |
| Nov 28, 2025 | 37.50 | 38.70 | 37.50 | 38.18 | 38.17 | 3.95% | 4,097,400 |
| Nov 27, 2025 | 36.63 | 36.90 | 36.57 | 36.73 | 36.72 | -0.05% | 717,400 |
| Nov 26, 2025 | 35.84 | 36.77 | 35.80 | 36.75 | 36.74 | 2.97% | 886,400 |
| Nov 25, 2025 | 35.45 | 35.85 | 35.42 | 35.69 | 35.68 | 0.71% | 904,900 |
| Nov 24, 2025 | 35.26 | 35.63 | 35.20 | 35.44 | 35.43 | 0.51% | 547,800 |
| Nov 21, 2025 | 35.19 | 35.50 | 35.01 | 35.26 | 35.25 | 0.20% | 923,100 |
| Nov 19, 2025 | 35.38 | 35.50 | 35.17 | 35.19 | 35.18 | -0.57% | 449,400 |
| Nov 18, 2025 | 35.38 | 35.63 | 35.28 | 35.39 | 35.38 | -0.70% | 584,000 |
| Nov 17, 2025 | 35.98 | 35.98 | 35.53 | 35.64 | 35.63 | -0.78% | 786,900 |
| Nov 14, 2025 | 36.03 | 36.03 | 35.62 | 35.92 | 35.91 | 0.36% | 543,200 |
| Nov 13, 2025 | 35.87 | 36.32 | 35.63 | 35.79 | 35.78 | 0.25% | 734,700 |
| Nov 12, 2025 | 36.59 | 36.64 | 35.53 | 35.70 | 35.69 | -2.43% | 749,100 |
| Nov 11, 2025 | 36.10 | 36.69 | 36.04 | 36.59 | 36.58 | 1.55% | 629,500 |
| Nov 10, 2025 | 35.75 | 36.09 | 35.60 | 36.03 | 36.02 | 0.78% | 560,700 |
| Nov 7, 2025 | 35.79 | 35.79 | 35.28 | 35.75 | 35.74 | -0.14% | 387,400 |
| Nov 6, 2025 | 35.76 | 36.23 | 35.61 | 35.80 | 35.79 | 0.14% | 406,400 |
| Nov 5, 2025 | 35.24 | 35.76 | 34.77 | 35.75 | 35.74 | 0.68% | 895,600 |
| Nov 4, 2025 | 35.49 | 35.83 | 35.38 | 35.51 | 35.50 | -0.42% | 664,100 |
| Nov 3, 2025 | 35.41 | 35.66 | 35.21 | 35.66 | 35.65 | 1.48% | 543,500 |
| Oct 31, 2025 | 35.12 | 35.33 | 35.11 | 35.14 | 35.11 | 0.20% | 317,800 |
| Oct 30, 2025 | 34.90 | 35.37 | 34.78 | 35.07 | 35.04 | -0.31% | 347,100 |
| Oct 29, 2025 | 34.39 | 35.20 | 34.35 | 35.18 | 35.15 | 2.30% | 598,400 |
| Oct 28, 2025 | 34.29 | 34.39 | 34.12 | 34.39 | 34.36 | 0.35% | 359,400 |
| Oct 27, 2025 | 34.20 | 34.37 | 34.02 | 34.27 | 34.24 | 0.88% | 386,900 |
| Oct 24, 2025 | 34.08 | 34.35 | 33.86 | 33.97 | 33.94 | -0.18% | 327,900 |
| Oct 23, 2025 | 33.86 | 34.23 | 33.78 | 34.03 | 34.00 | 0.32% | 281,500 |
| Oct 22, 2025 | 33.58 | 33.92 | 33.45 | 33.92 | 33.89 | 0.86% | 515,800 |
| Oct 21, 2025 | 33.69 | 33.90 | 33.49 | 33.63 | 33.60 | -0.41% | 491,700 |
| Oct 20, 2025 | 33.31 | 33.95 | 33.25 | 33.77 | 33.74 | 1.38% | 597,500 |
| Oct 17, 2025 | 33.00 | 33.35 | 32.50 | 33.31 | 33.28 | 0.36% | 588,800 |
| Oct 16, 2025 | 33.14 | 33.42 | 32.87 | 33.19 | 33.16 | 0.12% | 527,400 |
| Oct 15, 2025 | 33.26 | 33.46 | 33.00 | 33.15 | 33.12 | -0.30% | 493,900 |
| Oct 14, 2025 | 33.20 | 33.77 | 33.16 | 33.25 | 33.22 | -0.18% | 465,100 |
| Oct 13, 2025 | 33.10 | 33.54 | 33.10 | 33.31 | 33.28 | 0.73% | 409,800 |
| Oct 10, 2025 | 33.20 | 33.29 | 32.85 | 33.07 | 33.04 | -0.06% | 683,100 |
| Oct 9, 2025 | 33.04 | 33.20 | 32.89 | 33.09 | 33.06 | 0.15% | 389,900 |
| Oct 8, 2025 | 33.03 | 33.22 | 32.87 | 33.04 | 33.01 | 0.52% | 504,900 |
| Oct 7, 2025 | 33.53 | 33.53 | 32.83 | 32.87 | 32.84 | -1.88% | 597,100 |
| Oct 6, 2025 | 33.88 | 33.96 | 33.35 | 33.50 | 33.47 | -1.12% | 428,800 |
| Oct 3, 2025 | 33.78 | 33.89 | 33.45 | 33.88 | 33.85 | 0.71% | 534,800 |
| Oct 2, 2025 | 33.99 | 34.26 | 33.50 | 33.64 | 33.61 | -0.97% | 941,000 |
| Oct 1, 2025 | 34.82 | 34.97 | 33.90 | 33.97 | 33.94 | -1.96% | 778,200 |
| Sep 30, 2025 | 34.75 | 34.99 | 34.35 | 34.65 | 34.61 | 0.55% | 880,800 |
| Sep 29, 2025 | 34.54 | 34.87 | 34.38 | 34.46 | 34.42 | 0.55% | 777,600 |
| Sep 26, 2025 | 34.23 | 34.47 | 34.14 | 34.27 | 34.23 | 0.38% | 337,900 |
| Sep 25, 2025 | 34.61 | 34.61 | 34.02 | 34.14 | 34.10 | -0.90% | 592,500 |
| Sep 24, 2025 | 34.57 | 34.64 | 34.33 | 34.45 | 34.41 | -0.26% | 675,500 |
| Sep 23, 2025 | 34.14 | 34.79 | 34.14 | 34.54 | 34.50 | 1.20% | 626,700 |
| Sep 22, 2025 | 34.55 | 34.55 | 33.92 | 34.13 | 34.09 | -1.22% | 521,600 |
| Sep 19, 2025 | 34.19 | 34.58 | 34.15 | 34.55 | 34.51 | 1.05% | 773,400 |
| Sep 18, 2025 | 34.35 | 34.35 | 33.96 | 34.19 | 34.15 | -0.47% | 331,200 |
| Sep 17, 2025 | 33.62 | 34.49 | 33.51 | 34.35 | 34.31 | 2.17% | 683,000 |
| Sep 16, 2025 | 33.90 | 33.98 | 33.46 | 33.62 | 33.58 | -0.47% | 402,000 |
| Sep 15, 2025 | 33.58 | 33.93 | 32.85 | 33.78 | 33.74 | 0.66% | 1,152,900 |
| Sep 12, 2025 | 33.70 | 33.74 | 33.27 | 33.56 | 33.52 | -0.86% | 689,400 |
| Sep 11, 2025 | 33.81 | 34.45 | 33.70 | 33.85 | 33.81 | 0.12% | 380,000 |
| Sep 10, 2025 | 33.84 | 34.21 | 33.65 | 33.81 | 33.77 | -0.03% | 632,500 |
| Sep 9, 2025 | 34.20 | 34.26 | 33.82 | 33.82 | 33.78 | -1.11% | 322,300 |
| Sep 8, 2025 | 34.34 | 34.43 | 33.83 | 34.20 | 34.16 | -0.73% | 404,400 |
| Sep 5, 2025 | 34.11 | 34.74 | 34.03 | 34.45 | 34.41 | 1.32% | 486,500 |
| Sep 4, 2025 | 33.73 | 34.29 | 33.60 | 34.00 | 33.96 | 0.83% | 512,600 |
| Sep 3, 2025 | 34.10 | 34.25 | 33.71 | 33.72 | 33.68 | -1.09% | 379,000 |
| Sep 2, 2025 | 34.31 | 34.42 | 33.90 | 34.09 | 34.05 | -1.45% | 531,000 |
| Sep 1, 2025 | 34.35 | 34.80 | 34.35 | 34.59 | 34.55 | 0.52% | 413,200 |
| Aug 29, 2025 | 33.97 | 34.42 | 33.92 | 34.41 | 34.35 | 1.18% | 1,380,600 |
| Aug 28, 2025 | 33.42 | 34.33 | 33.38 | 34.01 | 33.95 | 1.89% | 519,600 |
| Aug 27, 2025 | 32.85 | 33.38 | 32.64 | 33.38 | 33.32 | 1.43% | 802,200 |
| Aug 26, 2025 | 33.12 | 33.20 | 32.56 | 32.91 | 32.85 | -0.63% | 467,200 |
| Aug 25, 2025 | 33.41 | 33.64 | 33.10 | 33.12 | 33.06 | -0.69% | 617,300 |
| Aug 22, 2025 | 32.80 | 33.58 | 32.55 | 33.35 | 33.29 | 2.18% | 835,000 |
| Aug 21, 2025 | 32.35 | 32.67 | 32.24 | 32.64 | 32.58 | 0.15% | 547,300 |
| Aug 20, 2025 | 32.46 | 32.76 | 32.10 | 32.59 | 32.54 | 0.40% | 627,800 |
| Aug 19, 2025 | 33.00 | 33.00 | 32.13 | 32.46 | 32.41 | -3.79% | 719,500 |
| Aug 18, 2025 | 33.50 | 33.86 | 33.47 | 33.74 | 33.37 | 0.72% | 693,500 |
| Aug 15, 2025 | 33.80 | 33.91 | 33.47 | 33.50 | 33.14 | -1.06% | 529,800 |
| Aug 14, 2025 | 33.74 | 33.91 | 33.30 | 33.86 | 33.49 | 0.36% | 537,800 |
| Aug 13, 2025 | 33.91 | 34.04 | 33.58 | 33.74 | 33.37 | -0.47% | 356,800 |
| Aug 12, 2025 | 33.27 | 34.28 | 33.27 | 33.90 | 33.53 | 1.99% | 689,200 |
| Aug 11, 2025 | 32.95 | 33.46 | 32.86 | 33.24 | 32.88 | 0.57% | 489,700 |
| Aug 8, 2025 | 32.87 | 33.08 | 32.68 | 33.05 | 32.69 | 1.01% | 412,700 |
| Aug 7, 2025 | 32.29 | 33.03 | 32.29 | 32.72 | 32.37 | 1.30% | 899,200 |
| Aug 6, 2025 | 32.37 | 33.08 | 32.18 | 32.30 | 31.95 | 1.80% | 880,300 |
| Aug 5, 2025 | 31.24 | 31.98 | 31.24 | 31.73 | 31.39 | 0.57% | 475,300 |
| Aug 4, 2025 | 31.56 | 31.70 | 31.30 | 31.55 | 31.21 | 1.15% | 589,100 |
| Aug 1, 2025 | 31.60 | 31.71 | 31.06 | 31.19 | 30.85 | -0.45% | 841,000 |
| Jul 31, 2025 | 31.06 | 31.34 | 30.88 | 31.33 | 30.98 | 0.26% | 325,100 |
| Jul 30, 2025 | 30.99 | 31.42 | 30.76 | 31.25 | 30.90 | 0.87% | 479,100 |
| Jul 29, 2025 | 30.95 | 31.24 | 30.76 | 30.98 | 30.63 | 0.58% | 353,700 |
| Jul 28, 2025 | 31.45 | 31.64 | 30.50 | 30.80 | 30.45 | -2.10% | 697,900 |
| Jul 25, 2025 | 31.27 | 31.69 | 31.27 | 31.46 | 31.10 | 0.61% | 352,700 |
| Jul 24, 2025 | 31.74 | 31.74 | 31.24 | 31.27 | 30.92 | -1.57% | 299,200 |
| Jul 23, 2025 | 31.26 | 31.77 | 31.19 | 31.77 | 31.41 | 1.63% | 432,800 |
| Jul 22, 2025 | 31.80 | 31.95 | 31.21 | 31.26 | 30.91 | -1.39% | 628,600 |
| Jul 21, 2025 | 31.36 | 31.90 | 31.33 | 31.70 | 31.34 | 1.08% | 689,900 |
| Jul 18, 2025 | 31.87 | 32.00 | 31.36 | 31.36 | 31.01 | -1.79% | 547,400 |