Itaú Unibanco Holding S.A. (BVMF:ITUB3)
Brazil
· Delayed Price · Currency is BRL 40.80
-0.21 (-0.51%)
Mar 6, 2026, 1:01 PM GMT-3
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 42.35 | 42.35 | 41.00 | 41.01 | 41.01 | -3.14% | 1,110,900 |
| Mar 4, 2026 | 42.40 | 42.65 | 41.82 | 42.34 | 42.34 | 1.10% | 1,040,300 |
| Mar 3, 2026 | 41.49 | 42.32 | 40.81 | 41.88 | 41.88 | -2.83% | 1,797,200 |
| Mar 2, 2026 | 42.78 | 43.39 | 42.63 | 43.10 | 43.10 | -1.10% | 1,291,900 |
| Feb 27, 2026 | 44.50 | 44.50 | 43.40 | 43.58 | 43.57 | -2.16% | 3,233,300 |
| Feb 26, 2026 | 44.59 | 44.88 | 44.10 | 44.54 | 44.52 | 0.36% | 897,900 |
| Feb 25, 2026 | 44.92 | 45.29 | 44.05 | 44.38 | 44.36 | -1.18% | 1,219,500 |
| Feb 24, 2026 | 44.43 | 44.93 | 44.35 | 44.91 | 44.89 | 1.61% | 1,647,700 |
| Feb 23, 2026 | 45.87 | 45.87 | 44.20 | 44.20 | 44.18 | -4.04% | 1,152,400 |
| Feb 20, 2026 | 45.05 | 46.12 | 44.79 | 46.06 | 46.04 | 1.59% | 1,170,000 |
| Feb 19, 2026 | 44.87 | 45.66 | 44.70 | 45.34 | 45.32 | 0.98% | 1,055,700 |
| Feb 18, 2026 | 44.35 | 44.99 | 44.30 | 44.90 | 44.88 | 1.26% | 966,200 |
| Feb 13, 2026 | 44.86 | 44.86 | 43.28 | 44.34 | 44.32 | -1.29% | 645,800 |
| Feb 12, 2026 | 45.60 | 45.66 | 44.54 | 44.92 | 44.90 | -1.49% | 1,482,300 |
| Feb 11, 2026 | 44.90 | 45.95 | 44.90 | 45.60 | 45.58 | 1.58% | 1,138,900 |
| Feb 10, 2026 | 44.74 | 45.67 | 44.67 | 44.89 | 44.87 | 0.31% | 1,212,000 |
| Feb 9, 2026 | 43.51 | 44.90 | 43.50 | 44.75 | 44.73 | 3.02% | 1,242,700 |
| Feb 6, 2026 | 42.51 | 43.74 | 42.21 | 43.44 | 43.43 | 2.19% | 782,900 |
| Feb 5, 2026 | 41.87 | 42.82 | 41.85 | 42.51 | 42.50 | 2.26% | 988,300 |
| Feb 4, 2026 | 42.88 | 42.88 | 41.13 | 41.57 | 41.56 | -3.06% | 1,051,000 |
| Feb 3, 2026 | 43.00 | 43.62 | 42.86 | 42.88 | 42.87 | 0.35% | 1,131,400 |
| Feb 2, 2026 | 42.05 | 42.77 | 42.02 | 42.73 | 42.72 | 1.88% | 816,900 |
| Jan 30, 2026 | 42.98 | 43.08 | 41.75 | 41.94 | 41.91 | -2.42% | 1,283,300 |
| Jan 29, 2026 | 43.27 | 43.63 | 42.49 | 42.98 | 42.95 | -0.14% | 905,800 |
| Jan 28, 2026 | 42.44 | 43.16 | 42.44 | 43.04 | 43.01 | 1.49% | 1,530,000 |
| Jan 27, 2026 | 41.33 | 42.92 | 41.33 | 42.41 | 42.38 | 2.94% | 1,063,900 |
| Jan 26, 2026 | 40.70 | 41.42 | 40.20 | 41.20 | 41.17 | 1.15% | 1,234,600 |
| Jan 23, 2026 | 40.05 | 41.00 | 40.00 | 40.73 | 40.70 | 1.70% | 1,019,400 |
| Jan 22, 2026 | 38.44 | 40.44 | 38.38 | 40.05 | 40.02 | 4.22% | 2,127,400 |
| Jan 21, 2026 | 37.08 | 38.46 | 37.00 | 38.43 | 38.40 | 4.57% | 1,144,100 |
| Jan 20, 2026 | 36.78 | 37.00 | 36.19 | 36.75 | 36.72 | -0.11% | 1,955,700 |
| Jan 19, 2026 | 37.00 | 37.09 | 36.74 | 36.79 | 36.76 | -0.43% | 612,300 |
| Jan 16, 2026 | 37.04 | 37.24 | 36.63 | 36.95 | 36.92 | -0.24% | 1,031,000 |
| Jan 15, 2026 | 36.71 | 37.19 | 36.71 | 37.04 | 37.01 | 1.12% | 584,800 |
| Jan 14, 2026 | 36.56 | 36.84 | 36.44 | 36.63 | 36.60 | 0.88% | 663,700 |
| Jan 13, 2026 | 36.80 | 36.80 | 36.31 | 36.31 | 36.28 | -1.49% | 937,200 |
| Jan 12, 2026 | 37.09 | 37.09 | 36.71 | 36.86 | 36.83 | -0.51% | 872,900 |
| Jan 9, 2026 | 37.26 | 37.44 | 36.95 | 37.05 | 37.02 | -0.19% | 954,800 |
| Jan 8, 2026 | 36.70 | 37.18 | 36.68 | 37.12 | 37.09 | 1.14% | 1,228,900 |
| Jan 7, 2026 | 37.40 | 37.40 | 36.67 | 36.70 | 36.67 | -1.95% | 1,201,500 |
| Jan 6, 2026 | 37.27 | 37.77 | 37.17 | 37.43 | 37.40 | 1.38% | 966,400 |
| Jan 5, 2026 | 36.35 | 37.25 | 36.28 | 36.92 | 36.89 | 1.68% | 1,276,800 |
| Jan 2, 2026 | 36.65 | 36.80 | 36.31 | 36.31 | 36.28 | -0.11% | 1,140,000 |
| Dec 30, 2025 | 36.05 | 36.71 | 36.05 | 36.35 | 36.31 | 0.97% | 618,800 |
| Dec 29, 2025 | 36.05 | 36.18 | 35.81 | 36.00 | 35.96 | -0.14% | 627,500 |
| Dec 26, 2025 | 35.85 | 36.09 | 35.70 | 36.05 | 36.01 | 0.76% | 552,800 |
| Dec 23, 2025 | 35.58 | 35.88 | 35.44 | 35.78 | 35.74 | 1.15% | 889,817 |
| Dec 22, 2025 | 35.50 | 35.60 | 35.29 | 35.37 | 35.33 | -0.35% | 1,940,108 |
| Dec 19, 2025 | 34.82 | 35.68 | 34.82 | 35.50 | 35.46 | 2.35% | 1,829,589 |
| Dec 18, 2025 | 34.60 | 34.90 | 34.54 | 34.68 | 34.64 | 0.45% | 2,054,644 |
| Dec 17, 2025 | 34.71 | 34.79 | 34.33 | 34.52 | 34.49 | -0.67% | 1,224,052 |
| Dec 16, 2025 | 35.72 | 35.78 | 34.76 | 34.76 | 34.72 | -3.14% | 1,606,491 |
| Dec 15, 2025 | 35.59 | 36.00 | 35.59 | 35.88 | 35.84 | 1.70% | 1,305,937 |
| Dec 12, 2025 | 35.11 | 35.78 | 35.10 | 35.28 | 35.24 | 0.75% | 1,222,610 |
| Dec 11, 2025 | 34.76 | 35.32 | 34.60 | 35.02 | 34.98 | 0.78% | 724,090 |
| Dec 10, 2025 | 34.72 | 34.88 | 34.42 | 34.75 | 34.71 | -5.34% | 1,427,477 |
| Dec 9, 2025 | 37.08 | 37.09 | 36.34 | 36.71 | 34.55 | -1.00% | 1,481,964 |
| Dec 8, 2025 | 37.59 | 37.59 | 36.88 | 37.08 | 34.90 | 0.45% | 1,395,753 |
| Dec 5, 2025 | 38.45 | 38.76 | 36.89 | 36.91 | 34.74 | -3.99% | 2,985,558 |
| Dec 4, 2025 | 37.63 | 38.50 | 37.58 | 38.45 | 36.19 | 2.06% | 1,346,313 |
| Dec 3, 2025 | 37.60 | 37.84 | 37.36 | 37.67 | 35.46 | 0.31% | 1,254,952 |
| Dec 2, 2025 | 36.94 | 37.55 | 36.84 | 37.55 | 35.35 | 1.87% | 990,963 |
| Dec 1, 2025 | 37.11 | 37.36 | 36.73 | 36.86 | 34.70 | -0.55% | 1,203,555 |
| Nov 28, 2025 | 36.41 | 37.57 | 36.41 | 37.07 | 34.88 | 3.95% | 4,220,322 |
| Nov 27, 2025 | 35.56 | 35.83 | 35.51 | 35.66 | 33.55 | -0.06% | 738,922 |
| Nov 26, 2025 | 34.80 | 35.70 | 34.76 | 35.68 | 33.57 | 2.97% | 912,992 |
| Nov 25, 2025 | 34.42 | 34.81 | 34.39 | 34.65 | 32.60 | 0.70% | 932,047 |
| Nov 24, 2025 | 34.23 | 34.59 | 34.18 | 34.41 | 32.37 | 0.51% | 564,234 |
| Nov 21, 2025 | 34.17 | 34.47 | 33.99 | 34.23 | 32.21 | 0.20% | 950,793 |
| Nov 19, 2025 | 34.35 | 34.47 | 34.15 | 34.17 | 32.14 | -0.56% | 462,882 |
| Nov 18, 2025 | 34.35 | 34.59 | 34.25 | 34.36 | 32.33 | -0.70% | 601,520 |
| Nov 17, 2025 | 34.93 | 34.93 | 34.50 | 34.60 | 32.56 | -0.78% | 810,507 |
| Nov 14, 2025 | 34.98 | 34.98 | 34.58 | 34.87 | 32.81 | 0.36% | 559,496 |
| Nov 13, 2025 | 34.83 | 35.26 | 34.59 | 34.75 | 32.69 | 0.25% | 756,741 |
| Nov 12, 2025 | 35.52 | 35.57 | 34.50 | 34.66 | 32.61 | -2.43% | 771,573 |
| Nov 11, 2025 | 35.05 | 35.62 | 34.99 | 35.52 | 33.42 | 1.55% | 648,385 |
| Nov 10, 2025 | 34.71 | 35.04 | 34.56 | 34.98 | 32.91 | 0.78% | 577,521 |
| Nov 7, 2025 | 34.75 | 34.75 | 34.25 | 34.71 | 32.66 | -0.14% | 399,022 |
| Nov 6, 2025 | 34.72 | 35.18 | 34.57 | 34.76 | 32.70 | 0.14% | 418,592 |
| Nov 5, 2025 | 34.21 | 34.72 | 33.76 | 34.71 | 32.66 | 0.68% | 922,468 |
| Nov 4, 2025 | 34.46 | 34.79 | 34.35 | 34.48 | 32.44 | -0.42% | 684,023 |
| Nov 3, 2025 | 34.38 | 34.62 | 34.18 | 34.62 | 32.57 | 1.48% | 559,805 |
| Oct 31, 2025 | 34.10 | 34.30 | 34.09 | 34.12 | 32.09 | 0.20% | 327,334 |
| Oct 30, 2025 | 33.88 | 34.34 | 33.77 | 34.05 | 32.02 | -0.31% | 357,513 |
| Oct 29, 2025 | 33.39 | 34.18 | 33.35 | 34.16 | 32.12 | 2.30% | 616,352 |
| Oct 28, 2025 | 33.29 | 33.39 | 33.13 | 33.39 | 31.40 | 0.35% | 370,182 |
| Oct 27, 2025 | 33.20 | 33.37 | 33.03 | 33.27 | 31.29 | 0.88% | 398,507 |
| Oct 24, 2025 | 33.09 | 33.35 | 32.87 | 32.98 | 31.02 | -0.18% | 337,737 |
| Oct 23, 2025 | 32.87 | 33.23 | 32.80 | 33.04 | 31.07 | 0.32% | 289,945 |
| Oct 22, 2025 | 32.60 | 32.93 | 32.48 | 32.93 | 30.97 | 0.86% | 531,274 |
| Oct 21, 2025 | 32.71 | 32.91 | 32.52 | 32.65 | 30.71 | -0.41% | 506,451 |
| Oct 20, 2025 | 32.34 | 32.96 | 32.28 | 32.79 | 30.83 | 1.38% | 615,425 |
| Oct 17, 2025 | 32.04 | 32.38 | 31.55 | 32.34 | 30.41 | 0.36% | 606,464 |
| Oct 16, 2025 | 32.18 | 32.45 | 31.91 | 32.22 | 30.30 | 0.12% | 543,222 |
| Oct 15, 2025 | 32.29 | 32.49 | 32.04 | 32.18 | 30.27 | -0.30% | 508,717 |
| Oct 14, 2025 | 32.23 | 32.79 | 32.19 | 32.28 | 30.36 | -0.18% | 479,053 |
| Oct 13, 2025 | 32.14 | 32.56 | 32.14 | 32.34 | 30.41 | 0.73% | 422,094 |
| Oct 10, 2025 | 32.23 | 32.32 | 31.89 | 32.11 | 30.20 | -0.06% | 703,593 |
| Oct 9, 2025 | 32.08 | 32.23 | 31.93 | 32.13 | 30.21 | 0.15% | 401,597 |
| Oct 8, 2025 | 32.07 | 32.25 | 31.91 | 32.08 | 30.17 | 0.52% | 520,047 |