Itaú Unibanco Holding S.A. (BVMF:ITUB3)
Brazil
· Delayed Price · Currency is BRL 43.88
+0.09 (0.21%)
Apr 28, 2026, 5:07 PM GMT-3
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 44.31 | 44.50 | 42.20 | 43.79 | 43.79 | -1.20% | 3,138,900 |
| Apr 24, 2026 | 44.05 | 44.58 | 43.74 | 44.32 | 44.32 | 1.03% | 1,305,300 |
| Apr 23, 2026 | 44.89 | 45.01 | 43.87 | 43.87 | 43.87 | -2.45% | 1,249,100 |
| Apr 22, 2026 | 46.33 | 46.33 | 44.87 | 44.97 | 44.97 | -2.94% | 1,324,900 |
| Apr 20, 2026 | 46.83 | 46.97 | 46.20 | 46.33 | 46.33 | -1.07% | 1,308,400 |
| Apr 17, 2026 | 47.25 | 47.80 | 46.83 | 46.83 | 46.83 | -0.06% | 3,083,200 |
| Apr 16, 2026 | 47.09 | 47.26 | 46.42 | 46.86 | 46.86 | 0.24% | 985,000 |
| Apr 15, 2026 | 46.00 | 47.07 | 45.85 | 46.75 | 46.75 | 0.80% | 972,900 |
| Apr 14, 2026 | 46.11 | 46.68 | 46.03 | 46.38 | 46.38 | 1.05% | 957,400 |
| Apr 13, 2026 | 45.70 | 45.95 | 45.20 | 45.90 | 45.90 | -0.07% | 1,017,000 |
| Apr 10, 2026 | 46.02 | 46.27 | 45.77 | 45.93 | 45.93 | 0.17% | 1,473,100 |
| Apr 9, 2026 | 44.75 | 45.85 | 44.71 | 45.85 | 45.85 | 2.46% | 1,255,300 |
| Apr 8, 2026 | 45.10 | 45.37 | 44.55 | 44.75 | 44.75 | 3.44% | 2,045,800 |
| Apr 7, 2026 | 42.83 | 43.26 | 42.25 | 43.26 | 43.26 | 0.79% | 1,307,600 |
| Apr 6, 2026 | 42.81 | 43.20 | 42.66 | 42.92 | 42.92 | 0.63% | 887,700 |
| Apr 2, 2026 | 42.15 | 43.48 | 41.95 | 42.65 | 42.65 | -1.27% | 1,114,000 |
| Apr 1, 2026 | 43.11 | 43.74 | 42.94 | 43.20 | 43.20 | 0.89% | 5,307,300 |
| Mar 31, 2026 | 41.70 | 43.01 | 41.57 | 42.82 | 42.81 | 3.86% | 1,717,200 |
| Mar 30, 2026 | 41.14 | 41.57 | 40.76 | 41.23 | 41.22 | 1.28% | 2,083,100 |
| Mar 27, 2026 | 40.56 | 40.83 | 40.38 | 40.71 | 40.70 | -0.10% | 4,187,600 |
| Mar 26, 2026 | 41.50 | 41.67 | 40.75 | 40.75 | 40.74 | -2.95% | 998,600 |
| Mar 25, 2026 | 41.71 | 42.35 | 41.71 | 41.99 | 41.98 | 1.50% | 3,259,200 |
| Mar 24, 2026 | 41.51 | 41.82 | 41.00 | 41.37 | 41.36 | -0.98% | 1,513,200 |
| Mar 23, 2026 | 41.09 | 42.05 | 40.80 | 41.78 | 41.77 | 3.19% | 1,451,900 |
| Mar 20, 2026 | 40.86 | 41.09 | 40.23 | 40.49 | 40.48 | -2.39% | 5,025,700 |
| Mar 19, 2026 | 40.71 | 41.66 | 40.27 | 41.48 | 41.18 | 0.83% | 2,024,700 |
| Mar 18, 2026 | 41.41 | 41.93 | 41.14 | 41.14 | 40.84 | -1.11% | 1,077,000 |
| Mar 17, 2026 | 41.57 | 42.03 | 41.02 | 41.60 | 41.30 | -0.10% | 2,175,400 |
| Mar 16, 2026 | 41.70 | 42.15 | 41.37 | 41.64 | 41.34 | 1.49% | 1,057,200 |
| Mar 13, 2026 | 41.46 | 41.97 | 40.78 | 41.03 | 40.73 | -0.73% | 1,951,100 |
| Mar 12, 2026 | 41.35 | 41.57 | 40.60 | 41.33 | 41.03 | -1.38% | 1,434,000 |
| Mar 11, 2026 | 41.43 | 42.32 | 41.18 | 41.91 | 41.60 | 0.55% | 887,800 |
| Mar 10, 2026 | 41.21 | 42.12 | 40.81 | 41.68 | 41.38 | 1.51% | 1,029,700 |
| Mar 9, 2026 | 40.44 | 41.16 | 40.23 | 41.06 | 40.76 | 0.61% | 1,060,400 |
| Mar 6, 2026 | 41.01 | 41.15 | 40.42 | 40.81 | 40.51 | -0.49% | 1,299,600 |
| Mar 5, 2026 | 42.35 | 42.35 | 41.00 | 41.01 | 40.71 | -3.14% | 1,110,900 |
| Mar 4, 2026 | 42.40 | 42.65 | 41.82 | 42.34 | 42.03 | 1.10% | 1,040,300 |
| Mar 3, 2026 | 41.49 | 42.32 | 40.81 | 41.88 | 41.57 | -2.83% | 1,797,200 |
| Mar 2, 2026 | 42.78 | 43.39 | 42.63 | 43.10 | 42.79 | -1.10% | 1,291,900 |
| Feb 27, 2026 | 44.50 | 44.50 | 43.40 | 43.58 | 43.25 | -2.16% | 3,233,300 |
| Feb 26, 2026 | 44.59 | 44.88 | 44.10 | 44.54 | 44.20 | 0.36% | 897,900 |
| Feb 25, 2026 | 44.92 | 45.29 | 44.05 | 44.38 | 44.04 | -1.18% | 1,219,500 |
| Feb 24, 2026 | 44.43 | 44.93 | 44.35 | 44.91 | 44.57 | 1.61% | 1,647,700 |
| Feb 23, 2026 | 45.87 | 45.87 | 44.20 | 44.20 | 43.86 | -4.04% | 1,152,400 |
| Feb 20, 2026 | 45.05 | 46.12 | 44.79 | 46.06 | 45.71 | 1.59% | 1,170,000 |
| Feb 19, 2026 | 44.87 | 45.66 | 44.70 | 45.34 | 44.99 | 0.98% | 1,055,700 |
| Feb 18, 2026 | 44.35 | 44.99 | 44.30 | 44.90 | 44.56 | 1.26% | 966,200 |
| Feb 13, 2026 | 44.86 | 44.86 | 43.28 | 44.34 | 44.00 | -1.29% | 645,800 |
| Feb 12, 2026 | 45.60 | 45.66 | 44.54 | 44.92 | 44.58 | -1.49% | 1,482,300 |
| Feb 11, 2026 | 44.90 | 45.95 | 44.90 | 45.60 | 45.25 | 1.58% | 1,138,900 |
| Feb 10, 2026 | 44.74 | 45.67 | 44.67 | 44.89 | 44.55 | 0.31% | 1,212,000 |
| Feb 9, 2026 | 43.51 | 44.90 | 43.50 | 44.75 | 44.41 | 3.02% | 1,242,700 |
| Feb 6, 2026 | 42.51 | 43.74 | 42.21 | 43.44 | 43.11 | 2.19% | 782,900 |
| Feb 5, 2026 | 41.87 | 42.82 | 41.85 | 42.51 | 42.19 | 2.26% | 988,300 |
| Feb 4, 2026 | 42.88 | 42.88 | 41.13 | 41.57 | 41.25 | -3.06% | 1,051,000 |
| Feb 3, 2026 | 43.00 | 43.62 | 42.86 | 42.88 | 42.55 | 0.35% | 1,131,400 |
| Feb 2, 2026 | 42.05 | 42.77 | 42.02 | 42.73 | 42.40 | 1.88% | 816,900 |
| Jan 30, 2026 | 42.98 | 43.08 | 41.75 | 41.94 | 41.61 | -2.42% | 1,283,300 |
| Jan 29, 2026 | 43.27 | 43.63 | 42.49 | 42.98 | 42.64 | -0.14% | 905,800 |
| Jan 28, 2026 | 42.44 | 43.16 | 42.44 | 43.04 | 42.70 | 1.49% | 1,530,000 |
| Jan 27, 2026 | 41.33 | 42.92 | 41.33 | 42.41 | 42.07 | 2.94% | 1,063,900 |
| Jan 26, 2026 | 40.70 | 41.42 | 40.20 | 41.20 | 40.87 | 1.15% | 1,234,600 |
| Jan 23, 2026 | 40.05 | 41.00 | 40.00 | 40.73 | 40.40 | 1.70% | 1,019,400 |
| Jan 22, 2026 | 38.44 | 40.44 | 38.38 | 40.05 | 39.73 | 4.22% | 2,127,400 |
| Jan 21, 2026 | 37.08 | 38.46 | 37.00 | 38.43 | 38.12 | 4.57% | 1,144,100 |
| Jan 20, 2026 | 36.78 | 37.00 | 36.19 | 36.75 | 36.46 | -0.11% | 1,955,700 |
| Jan 19, 2026 | 37.00 | 37.09 | 36.74 | 36.79 | 36.50 | -0.43% | 612,300 |
| Jan 16, 2026 | 37.04 | 37.24 | 36.63 | 36.95 | 36.66 | -0.24% | 1,031,000 |
| Jan 15, 2026 | 36.71 | 37.19 | 36.71 | 37.04 | 36.74 | 1.12% | 584,800 |
| Jan 14, 2026 | 36.56 | 36.84 | 36.44 | 36.63 | 36.34 | 0.88% | 663,700 |
| Jan 13, 2026 | 36.80 | 36.80 | 36.31 | 36.31 | 36.02 | -1.49% | 937,200 |
| Jan 12, 2026 | 37.09 | 37.09 | 36.71 | 36.86 | 36.57 | -0.51% | 872,900 |
| Jan 9, 2026 | 37.26 | 37.44 | 36.95 | 37.05 | 36.75 | -0.19% | 954,800 |
| Jan 8, 2026 | 36.70 | 37.18 | 36.68 | 37.12 | 36.82 | 1.14% | 1,228,900 |
| Jan 7, 2026 | 37.40 | 37.40 | 36.67 | 36.70 | 36.41 | -1.95% | 1,201,500 |
| Jan 6, 2026 | 37.27 | 37.77 | 37.17 | 37.43 | 37.13 | 1.38% | 966,400 |
| Jan 5, 2026 | 36.35 | 37.25 | 36.28 | 36.92 | 36.63 | 1.68% | 1,276,800 |
| Jan 2, 2026 | 36.65 | 36.80 | 36.31 | 36.31 | 36.02 | -0.11% | 1,140,000 |
| Dec 30, 2025 | 36.05 | 36.71 | 36.05 | 36.35 | 36.04 | 0.97% | 618,800 |
| Dec 29, 2025 | 36.05 | 36.18 | 35.81 | 36.00 | 35.70 | -0.14% | 627,500 |
| Dec 26, 2025 | 35.85 | 36.09 | 35.70 | 36.05 | 35.75 | 0.76% | 552,800 |
| Dec 23, 2025 | 35.58 | 35.88 | 35.44 | 35.78 | 35.48 | 1.15% | 889,817 |
| Dec 22, 2025 | 35.50 | 35.60 | 35.29 | 35.37 | 35.07 | -0.35% | 1,940,108 |
| Dec 19, 2025 | 34.82 | 35.68 | 34.82 | 35.50 | 35.20 | 2.35% | 1,829,589 |
| Dec 18, 2025 | 34.60 | 34.90 | 34.54 | 34.68 | 34.39 | 0.45% | 2,054,644 |
| Dec 17, 2025 | 34.71 | 34.79 | 34.33 | 34.52 | 34.23 | -0.67% | 1,224,052 |
| Dec 16, 2025 | 35.72 | 35.78 | 34.76 | 34.76 | 34.47 | -3.14% | 1,606,491 |
| Dec 15, 2025 | 35.59 | 36.00 | 35.59 | 35.88 | 35.58 | 1.70% | 1,305,937 |
| Dec 12, 2025 | 35.11 | 35.78 | 35.10 | 35.28 | 34.99 | 0.75% | 1,222,610 |
| Dec 11, 2025 | 34.76 | 35.32 | 34.60 | 35.02 | 34.73 | 0.78% | 724,090 |
| Dec 10, 2025 | 34.72 | 34.88 | 34.42 | 34.75 | 34.46 | -5.34% | 1,427,477 |
| Dec 9, 2025 | 37.08 | 37.09 | 36.34 | 36.71 | 34.30 | -1.00% | 1,481,964 |
| Dec 8, 2025 | 37.59 | 37.59 | 36.88 | 37.08 | 34.64 | 0.45% | 1,395,753 |
| Dec 5, 2025 | 38.45 | 38.76 | 36.89 | 36.91 | 34.49 | -3.99% | 2,985,558 |
| Dec 4, 2025 | 37.63 | 38.50 | 37.58 | 38.45 | 35.92 | 2.06% | 1,346,313 |
| Dec 3, 2025 | 37.60 | 37.84 | 37.36 | 37.67 | 35.20 | 0.31% | 1,254,952 |
| Dec 2, 2025 | 36.94 | 37.55 | 36.84 | 37.55 | 35.09 | 1.87% | 990,963 |
| Dec 1, 2025 | 37.11 | 37.36 | 36.73 | 36.86 | 34.44 | -0.55% | 1,203,555 |
| Nov 28, 2025 | 36.41 | 37.57 | 36.41 | 37.07 | 34.62 | 3.95% | 4,220,322 |
| Nov 27, 2025 | 35.56 | 35.83 | 35.51 | 35.66 | 33.31 | -0.06% | 738,922 |