Itaú Unibanco Holding S.A. (BVMF:ITUB4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock42.93
-0.58 (-1.33%)
At close: Mar 6, 2026
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.46 | 43.59 | 42.65 | 42.93 | 42.93 | -1.33% | 26,055,100 |
| Mar 5, 2026 | 44.80 | 45.00 | 43.33 | 43.51 | 43.51 | -3.33% | 37,085,400 |
| Mar 4, 2026 | 45.24 | 45.49 | 44.52 | 45.01 | 45.01 | 1.42% | 27,146,100 |
| Mar 3, 2026 | 44.22 | 44.87 | 43.44 | 44.38 | 44.38 | -3.35% | 54,352,300 |
| Mar 2, 2026 | 45.83 | 46.33 | 45.58 | 45.92 | 45.92 | -1.84% | 47,144,000 |
| Feb 27, 2026 | 47.60 | 47.62 | 46.28 | 46.78 | 46.77 | -1.87% | 44,732,100 |
| Feb 26, 2026 | 47.79 | 48.15 | 47.16 | 47.67 | 47.65 | -0.25% | 26,516,600 |
| Feb 25, 2026 | 48.34 | 48.50 | 47.07 | 47.79 | 47.77 | -0.79% | 28,980,200 |
| Feb 24, 2026 | 47.64 | 48.35 | 47.25 | 48.17 | 48.15 | 1.52% | 38,465,900 |
| Feb 23, 2026 | 48.80 | 48.89 | 47.29 | 47.45 | 47.43 | -3.62% | 34,148,200 |
| Feb 20, 2026 | 48.05 | 49.29 | 48.02 | 49.23 | 49.21 | 1.40% | 31,646,800 |
| Feb 19, 2026 | 48.10 | 49.17 | 47.93 | 48.55 | 48.53 | 1.17% | 32,026,400 |
| Feb 18, 2026 | 48.07 | 48.42 | 47.52 | 47.99 | 47.97 | 0.46% | 23,368,500 |
| Feb 13, 2026 | 48.07 | 48.07 | 46.60 | 47.77 | 47.75 | -0.97% | 32,349,600 |
| Feb 12, 2026 | 49.05 | 49.10 | 47.87 | 48.24 | 48.22 | -2.29% | 42,023,800 |
| Feb 11, 2026 | 48.80 | 49.67 | 48.60 | 49.37 | 49.35 | 1.96% | 45,818,300 |
| Feb 10, 2026 | 48.31 | 49.19 | 48.19 | 48.42 | 48.40 | 0.23% | 43,939,300 |
| Feb 9, 2026 | 47.00 | 48.40 | 46.74 | 48.31 | 48.29 | 3.34% | 41,656,900 |
| Feb 6, 2026 | 45.59 | 46.94 | 45.11 | 46.75 | 46.74 | 2.70% | 38,153,800 |
| Feb 5, 2026 | 45.24 | 45.88 | 44.74 | 45.52 | 45.51 | 2.02% | 36,014,400 |
| Feb 4, 2026 | 45.90 | 45.98 | 44.04 | 44.62 | 44.61 | -3.29% | 48,683,500 |
| Feb 3, 2026 | 46.30 | 46.98 | 45.89 | 46.14 | 46.13 | 0.57% | 48,570,600 |
| Feb 2, 2026 | 45.79 | 46.10 | 45.43 | 45.88 | 45.87 | 0.84% | 28,072,300 |
| Jan 30, 2026 | 46.11 | 46.39 | 44.97 | 45.50 | 45.47 | -1.41% | 38,051,600 |
| Jan 29, 2026 | 46.68 | 47.05 | 45.65 | 46.15 | 46.12 | -0.41% | 36,252,700 |
| Jan 28, 2026 | 45.64 | 46.42 | 45.63 | 46.34 | 46.31 | 2.25% | 36,337,500 |
| Jan 27, 2026 | 44.78 | 46.07 | 44.69 | 45.32 | 45.29 | 2.65% | 40,277,700 |
| Jan 26, 2026 | 43.51 | 44.34 | 43.28 | 44.15 | 44.12 | 1.33% | 25,371,700 |
| Jan 23, 2026 | 43.19 | 43.91 | 43.04 | 43.57 | 43.54 | 1.14% | 41,001,000 |
| Jan 22, 2026 | 41.96 | 43.57 | 41.90 | 43.08 | 43.05 | 3.38% | 42,959,700 |
| Jan 21, 2026 | 40.27 | 41.77 | 40.24 | 41.67 | 41.64 | 4.38% | 39,510,800 |
| Jan 20, 2026 | 39.35 | 40.09 | 39.07 | 39.92 | 39.89 | 0.94% | 20,693,900 |
| Jan 19, 2026 | 39.72 | 39.87 | 39.53 | 39.55 | 39.52 | -0.15% | 7,190,900 |
| Jan 16, 2026 | 39.97 | 40.09 | 39.46 | 39.61 | 39.58 | -0.83% | 19,729,700 |
| Jan 15, 2026 | 39.80 | 40.22 | 39.66 | 39.94 | 39.91 | 0.86% | 19,093,500 |
| Jan 14, 2026 | 39.47 | 39.66 | 39.22 | 39.60 | 39.57 | 1.10% | 21,222,100 |
| Jan 13, 2026 | 39.47 | 39.57 | 39.17 | 39.17 | 39.14 | -0.81% | 17,397,400 |
| Jan 12, 2026 | 39.85 | 39.91 | 39.49 | 39.49 | 39.46 | -0.90% | 10,672,200 |
| Jan 9, 2026 | 39.93 | 40.29 | 39.77 | 39.85 | 39.82 | -0.20% | 17,021,200 |
| Jan 8, 2026 | 39.35 | 40.09 | 39.23 | 39.93 | 39.90 | 1.55% | 17,209,400 |
| Jan 7, 2026 | 39.90 | 39.98 | 39.19 | 39.32 | 39.29 | -1.60% | 20,894,500 |
| Jan 6, 2026 | 40.09 | 40.48 | 39.96 | 39.96 | 39.93 | 0.60% | 21,959,800 |
| Jan 5, 2026 | 39.24 | 40.14 | 39.06 | 39.72 | 39.69 | 1.46% | 24,438,700 |
| Jan 2, 2026 | 39.63 | 39.77 | 39.15 | 39.15 | 39.12 | -0.20% | 18,837,400 |
| Dec 30, 2025 | 39.23 | 39.67 | 39.15 | 39.23 | 39.19 | 0.64% | 13,764,900 |
| Dec 29, 2025 | 39.18 | 39.27 | 38.86 | 38.98 | 38.94 | -0.31% | 10,657,000 |
| Dec 26, 2025 | 39.02 | 39.22 | 38.71 | 39.10 | 39.06 | 0.03% | 12,195,300 |
| Dec 23, 2025 | 38.64 | 39.18 | 38.58 | 39.09 | 39.05 | 1.64% | 10,490,138 |
| Dec 22, 2025 | 38.32 | 38.56 | 38.15 | 38.46 | 38.42 | 0.20% | 15,858,704 |
| Dec 19, 2025 | 38.20 | 38.84 | 38.05 | 38.38 | 38.34 | 0.92% | 35,425,202 |
| Dec 18, 2025 | 37.69 | 38.12 | 37.69 | 38.03 | 37.99 | 0.51% | 21,898,830 |
| Dec 17, 2025 | 37.96 | 38.19 | 37.62 | 37.84 | 37.80 | -0.89% | 31,625,017 |
| Dec 16, 2025 | 38.99 | 39.04 | 38.18 | 38.18 | 38.14 | -2.58% | 20,379,168 |
| Dec 15, 2025 | 39.01 | 39.40 | 38.74 | 39.18 | 39.14 | 1.51% | 17,767,809 |
| Dec 12, 2025 | 38.54 | 38.89 | 38.20 | 38.60 | 38.56 | 0.89% | 17,583,027 |
| Dec 11, 2025 | 38.25 | 38.60 | 38.08 | 38.26 | 38.22 | -0.08% | 21,275,268 |
| Dec 10, 2025 | 38.06 | 38.49 | 37.76 | 38.29 | 38.25 | -4.67% | 25,643,189 |
| Dec 9, 2025 | 40.17 | 40.29 | 39.54 | 40.17 | 38.01 | -0.22% | 24,722,781 |
| Dec 8, 2025 | 40.73 | 40.85 | 40.02 | 40.25 | 38.09 | 0.48% | 40,458,400 |
| Dec 5, 2025 | 42.05 | 42.14 | 39.95 | 40.06 | 37.91 | -4.62% | 39,814,444 |
| Dec 4, 2025 | 41.13 | 42.00 | 41.12 | 42.00 | 39.74 | 2.46% | 23,199,514 |
| Dec 3, 2025 | 41.07 | 41.22 | 40.70 | 40.99 | 38.79 | - | 23,159,653 |
| Dec 2, 2025 | 40.25 | 40.99 | 40.23 | 40.99 | 38.79 | 2.23% | 21,175,667 |
| Dec 1, 2025 | 40.50 | 40.53 | 39.95 | 40.10 | 37.94 | -0.82% | 15,912,985 |
| Nov 28, 2025 | 40.07 | 40.69 | 40.00 | 40.43 | 38.24 | 2.28% | 45,294,971 |
| Nov 27, 2025 | 39.48 | 39.69 | 39.40 | 39.52 | 37.39 | -0.34% | 9,469,408 |
| Nov 26, 2025 | 38.93 | 39.72 | 38.81 | 39.66 | 37.52 | 2.35% | 22,251,296 |
| Nov 25, 2025 | 38.84 | 39.05 | 38.57 | 38.75 | 36.65 | 0.23% | 30,345,963 |
| Nov 24, 2025 | 38.76 | 39.00 | 38.56 | 38.66 | 36.57 | -0.38% | 29,014,997 |
| Nov 21, 2025 | 38.69 | 38.86 | 38.40 | 38.81 | 36.71 | 0.30% | 16,485,871 |
| Nov 19, 2025 | 38.88 | 39.03 | 38.58 | 38.69 | 36.60 | -0.62% | 25,766,686 |
| Nov 18, 2025 | 38.79 | 39.18 | 38.74 | 38.93 | 36.83 | -0.50% | 17,147,337 |
| Nov 17, 2025 | 39.42 | 39.52 | 39.02 | 39.13 | 37.01 | -0.74% | 43,985,120 |
| Nov 14, 2025 | 39.24 | 39.50 | 39.04 | 39.42 | 37.29 | 0.39% | 16,853,993 |
| Nov 13, 2025 | 39.28 | 39.85 | 39.01 | 39.26 | 37.14 | 0.40% | 33,686,974 |
| Nov 12, 2025 | 40.02 | 40.15 | 38.96 | 39.11 | 36.99 | -2.28% | 36,789,128 |
| Nov 11, 2025 | 39.42 | 40.17 | 39.26 | 40.02 | 37.86 | 1.93% | 37,289,193 |
| Nov 10, 2025 | 39.18 | 39.34 | 39.05 | 39.26 | 37.14 | 0.67% | 16,552,409 |
| Nov 7, 2025 | 38.96 | 39.03 | 38.61 | 39.00 | 36.89 | 0.10% | 12,690,527 |
| Nov 6, 2025 | 38.92 | 39.60 | 38.85 | 38.96 | 36.85 | - | 23,226,500 |
| Nov 5, 2025 | 38.32 | 38.99 | 38.16 | 38.96 | 36.85 | 0.43% | 36,309,148 |
| Nov 4, 2025 | 38.88 | 39.00 | 38.65 | 38.80 | 36.70 | -0.30% | 20,386,481 |
| Nov 3, 2025 | 38.74 | 38.96 | 38.40 | 38.91 | 36.81 | 1.62% | 17,968,144 |
| Oct 31, 2025 | 38.29 | 38.48 | 38.18 | 38.29 | 36.21 | 0.38% | 16,371,541 |
| Oct 30, 2025 | 38.13 | 38.52 | 37.88 | 38.15 | 36.07 | -0.13% | 18,589,955 |
| Oct 29, 2025 | 37.43 | 38.36 | 37.43 | 38.19 | 36.12 | 2.24% | 27,223,415 |
| Oct 28, 2025 | 37.13 | 37.36 | 37.08 | 37.36 | 35.33 | 0.34% | 10,467,581 |
| Oct 27, 2025 | 37.20 | 37.49 | 37.08 | 37.23 | 35.21 | 0.84% | 11,184,667 |
| Oct 24, 2025 | 37.26 | 37.40 | 36.87 | 36.92 | 34.91 | -0.13% | 10,144,779 |
| Oct 23, 2025 | 37.14 | 37.22 | 36.78 | 36.97 | 34.96 | -0.08% | 11,416,417 |
| Oct 22, 2025 | 36.83 | 37.00 | 36.64 | 37.00 | 34.99 | 0.82% | 13,825,999 |
| Oct 21, 2025 | 37.05 | 37.12 | 36.67 | 36.70 | 34.70 | -0.94% | 13,988,533 |
| Oct 20, 2025 | 36.52 | 37.23 | 36.49 | 37.05 | 35.03 | 1.79% | 19,044,082 |
| Oct 17, 2025 | 36.07 | 36.52 | 35.93 | 36.40 | 34.42 | 0.35% | 17,462,517 |
| Oct 16, 2025 | 36.23 | 36.70 | 36.02 | 36.27 | 34.30 | -0.24% | 15,805,865 |
| Oct 15, 2025 | 36.23 | 36.60 | 35.98 | 36.36 | 34.38 | - | 21,968,252 |
| Oct 14, 2025 | 36.11 | 36.74 | 36.11 | 36.36 | 34.38 | 0.43% | 21,150,741 |
| Oct 13, 2025 | 36.19 | 36.44 | 36.19 | 36.20 | 34.23 | 0.40% | 8,158,939 |
| Oct 10, 2025 | 36.28 | 36.47 | 35.95 | 36.06 | 34.10 | -0.11% | 23,233,401 |
| Oct 9, 2025 | 36.33 | 36.33 | 35.88 | 36.10 | 34.13 | -0.16% | 18,061,359 |