Itaú Unibanco Holding S.A. (BVMF:ITUB4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock41.26
-2.00 (-4.62%)
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 | 43.31 | 43.40 | 41.15 | 41.26 | 41.26 | -4.62% | 38,654,800 |
| Dec 4, 2025 | 42.36 | 43.26 | 42.35 | 43.26 | 43.26 | 2.46% | 22,523,800 |
| Dec 3, 2025 | 42.30 | 42.46 | 41.92 | 42.22 | 42.22 | - | 22,485,100 |
| Dec 2, 2025 | 41.46 | 42.22 | 41.44 | 42.22 | 42.22 | 2.23% | 20,558,900 |
| Dec 1, 2025 | 41.71 | 41.75 | 41.15 | 41.30 | 41.30 | -0.82% | 15,449,500 |
| Nov 28, 2025 | 41.27 | 41.91 | 41.20 | 41.64 | 41.63 | 2.28% | 43,975,700 |
| Nov 27, 2025 | 40.66 | 40.88 | 40.58 | 40.71 | 40.70 | -0.34% | 9,193,600 |
| Nov 26, 2025 | 40.10 | 40.91 | 39.97 | 40.85 | 40.84 | 2.36% | 21,603,200 |
| Nov 25, 2025 | 40.00 | 40.22 | 39.73 | 39.91 | 39.90 | 0.23% | 29,462,100 |
| Nov 24, 2025 | 39.92 | 40.17 | 39.72 | 39.82 | 39.81 | -0.38% | 28,169,900 |
| Nov 21, 2025 | 39.85 | 40.03 | 39.55 | 39.97 | 39.96 | 0.30% | 16,005,700 |
| Nov 19, 2025 | 40.05 | 40.20 | 39.74 | 39.85 | 39.84 | -0.62% | 25,016,200 |
| Nov 18, 2025 | 39.95 | 40.35 | 39.90 | 40.10 | 40.09 | -0.50% | 16,647,900 |
| Nov 17, 2025 | 40.60 | 40.70 | 40.19 | 40.30 | 40.29 | -0.74% | 42,704,000 |
| Nov 14, 2025 | 40.42 | 40.68 | 40.21 | 40.60 | 40.59 | 0.40% | 16,363,100 |
| Nov 13, 2025 | 40.46 | 41.05 | 40.18 | 40.44 | 40.43 | 0.40% | 32,705,800 |
| Nov 12, 2025 | 41.22 | 41.35 | 40.13 | 40.28 | 40.27 | -2.28% | 35,717,600 |
| Nov 11, 2025 | 40.60 | 41.37 | 40.44 | 41.22 | 41.21 | 1.93% | 36,203,100 |
| Nov 10, 2025 | 40.35 | 40.52 | 40.22 | 40.44 | 40.43 | 0.67% | 16,070,300 |
| Nov 7, 2025 | 40.13 | 40.20 | 39.77 | 40.17 | 40.16 | 0.10% | 12,320,900 |
| Nov 6, 2025 | 40.09 | 40.79 | 40.01 | 40.13 | 40.12 | - | 22,550,000 |
| Nov 5, 2025 | 39.47 | 40.16 | 39.30 | 40.13 | 40.12 | 0.43% | 35,251,600 |
| Nov 4, 2025 | 40.05 | 40.17 | 39.81 | 39.96 | 39.95 | -0.30% | 19,792,700 |
| Nov 3, 2025 | 39.90 | 40.13 | 39.55 | 40.08 | 40.07 | 1.62% | 17,444,800 |
| Oct 31, 2025 | 39.44 | 39.63 | 39.32 | 39.44 | 39.41 | 0.38% | 15,894,700 |
| Oct 30, 2025 | 39.27 | 39.68 | 39.02 | 39.29 | 39.26 | -0.13% | 18,048,500 |
| Oct 29, 2025 | 38.55 | 39.51 | 38.55 | 39.34 | 39.31 | 2.23% | 26,430,500 |
| Oct 28, 2025 | 38.24 | 38.48 | 38.19 | 38.48 | 38.45 | 0.34% | 10,162,700 |
| Oct 27, 2025 | 38.32 | 38.61 | 38.19 | 38.35 | 38.32 | 0.84% | 10,858,900 |
| Oct 24, 2025 | 38.38 | 38.52 | 37.98 | 38.03 | 38.00 | -0.13% | 9,849,300 |
| Oct 23, 2025 | 38.25 | 38.34 | 37.88 | 38.08 | 38.05 | -0.08% | 11,083,900 |
| Oct 22, 2025 | 37.93 | 38.11 | 37.74 | 38.11 | 38.08 | 0.82% | 13,423,300 |
| Oct 21, 2025 | 38.16 | 38.23 | 37.77 | 37.80 | 37.77 | -0.94% | 13,581,100 |
| Oct 20, 2025 | 37.62 | 38.35 | 37.58 | 38.16 | 38.13 | 1.79% | 18,489,400 |
| Oct 17, 2025 | 37.15 | 37.62 | 37.01 | 37.49 | 37.46 | 0.35% | 16,953,900 |
| Oct 16, 2025 | 37.32 | 37.80 | 37.10 | 37.36 | 37.33 | -0.24% | 15,345,500 |
| Oct 15, 2025 | 37.32 | 37.70 | 37.06 | 37.45 | 37.42 | - | 21,328,400 |
| Oct 14, 2025 | 37.19 | 37.84 | 37.19 | 37.45 | 37.42 | 0.43% | 20,534,700 |
| Oct 13, 2025 | 37.28 | 37.53 | 37.28 | 37.29 | 37.26 | 0.40% | 7,921,300 |
| Oct 10, 2025 | 37.37 | 37.56 | 37.03 | 37.14 | 37.11 | -0.11% | 22,556,700 |
| Oct 9, 2025 | 37.42 | 37.42 | 36.96 | 37.18 | 37.15 | -0.16% | 17,535,300 |
| Oct 8, 2025 | 37.25 | 37.45 | 37.05 | 37.24 | 37.21 | 0.19% | 14,938,200 |
| Oct 7, 2025 | 37.72 | 37.73 | 36.97 | 37.17 | 37.14 | -1.59% | 20,083,900 |
| Oct 6, 2025 | 38.20 | 38.25 | 37.77 | 37.77 | 37.74 | -1.15% | 14,356,100 |
| Oct 3, 2025 | 37.91 | 38.21 | 37.72 | 38.21 | 38.18 | 0.74% | 17,239,200 |
| Oct 2, 2025 | 38.42 | 38.70 | 37.89 | 37.93 | 37.90 | -1.10% | 16,589,700 |
| Oct 1, 2025 | 39.26 | 39.41 | 38.30 | 38.35 | 38.32 | -1.84% | 24,763,100 |
| Sep 30, 2025 | 39.40 | 39.50 | 38.72 | 39.07 | 39.03 | 0.46% | 32,271,800 |
| Sep 29, 2025 | 39.08 | 39.36 | 38.86 | 38.89 | 38.85 | 0.57% | 18,555,600 |
| Sep 26, 2025 | 38.54 | 38.86 | 38.49 | 38.67 | 38.63 | 0.49% | 12,273,200 |
| Sep 25, 2025 | 38.81 | 39.02 | 38.47 | 38.48 | 38.44 | -0.80% | 14,692,200 |
| Sep 24, 2025 | 39.06 | 39.14 | 38.71 | 38.79 | 38.75 | -0.67% | 18,130,300 |
| Sep 23, 2025 | 38.47 | 39.24 | 38.47 | 39.05 | 39.01 | 1.59% | 16,384,600 |
| Sep 22, 2025 | 38.73 | 38.86 | 38.28 | 38.44 | 38.40 | -1.44% | 17,123,700 |
| Sep 19, 2025 | 38.50 | 39.00 | 38.45 | 39.00 | 38.96 | 1.33% | 25,912,100 |
| Sep 18, 2025 | 38.44 | 38.55 | 38.16 | 38.49 | 38.45 | 0.13% | 14,950,000 |
| Sep 17, 2025 | 37.93 | 38.84 | 37.86 | 38.44 | 38.40 | 1.42% | 24,469,200 |
| Sep 16, 2025 | 38.19 | 38.25 | 37.67 | 37.90 | 37.86 | -0.26% | 19,395,900 |
| Sep 15, 2025 | 37.51 | 38.18 | 37.41 | 38.00 | 37.96 | 1.66% | 13,767,300 |
| Sep 12, 2025 | 37.72 | 37.76 | 37.26 | 37.38 | 37.34 | -1.50% | 21,910,600 |
| Sep 11, 2025 | 38.05 | 38.74 | 37.95 | 37.95 | 37.91 | 0.18% | 17,541,200 |
| Sep 10, 2025 | 37.86 | 38.35 | 37.80 | 37.88 | 37.84 | 0.08% | 14,080,700 |
| Sep 9, 2025 | 38.37 | 38.37 | 37.80 | 37.85 | 37.81 | -0.86% | 18,912,200 |
| Sep 8, 2025 | 38.36 | 38.41 | 37.77 | 38.18 | 38.14 | -0.47% | 11,422,900 |
| Sep 5, 2025 | 38.32 | 38.82 | 38.09 | 38.36 | 38.32 | 1.11% | 15,197,000 |
| Sep 4, 2025 | 37.78 | 38.35 | 37.51 | 37.94 | 37.90 | 0.40% | 15,389,400 |
| Sep 3, 2025 | 38.12 | 38.29 | 37.63 | 37.79 | 37.75 | -0.87% | 20,071,700 |
| Sep 2, 2025 | 38.15 | 38.48 | 37.96 | 38.12 | 38.08 | -1.70% | 23,635,500 |
| Sep 1, 2025 | 38.59 | 39.07 | 38.49 | 38.78 | 38.74 | 0.75% | 14,407,800 |
| Aug 29, 2025 | 38.47 | 38.65 | 38.32 | 38.49 | 38.43 | 0.37% | 31,552,100 |
| Aug 28, 2025 | 37.84 | 38.72 | 37.72 | 38.35 | 38.29 | 2.08% | 24,418,100 |
| Aug 27, 2025 | 36.80 | 37.59 | 36.65 | 37.57 | 37.51 | 1.68% | 12,233,200 |
| Aug 26, 2025 | 37.25 | 37.29 | 36.55 | 36.95 | 36.89 | -0.67% | 21,424,600 |
| Aug 25, 2025 | 37.48 | 37.58 | 37.11 | 37.20 | 37.14 | -0.51% | 10,730,500 |
| Aug 22, 2025 | 36.50 | 37.42 | 36.39 | 37.39 | 37.33 | 2.80% | 31,632,600 |
| Aug 21, 2025 | 36.05 | 36.43 | 35.99 | 36.37 | 36.31 | 0.11% | 15,666,400 |
| Aug 20, 2025 | 36.27 | 36.53 | 36.05 | 36.33 | 36.28 | 0.06% | 16,352,400 |
| Aug 19, 2025 | 36.91 | 36.92 | 35.89 | 36.31 | 36.26 | -3.84% | 39,577,500 |
| Aug 18, 2025 | 37.60 | 38.06 | 37.51 | 37.76 | 37.39 | 0.72% | 21,014,300 |
| Aug 15, 2025 | 37.49 | 37.83 | 37.35 | 37.49 | 37.13 | -0.35% | 16,990,400 |
| Aug 14, 2025 | 37.35 | 38.00 | 37.28 | 37.62 | 37.26 | -0.13% | 26,007,900 |
| Aug 13, 2025 | 37.92 | 38.12 | 37.65 | 37.67 | 37.31 | -0.95% | 21,954,400 |
| Aug 12, 2025 | 37.46 | 38.27 | 37.39 | 38.03 | 37.66 | 2.07% | 26,986,100 |
| Aug 11, 2025 | 36.81 | 37.37 | 36.74 | 37.26 | 36.90 | 0.62% | 21,994,700 |
| Aug 8, 2025 | 36.79 | 37.15 | 36.75 | 37.03 | 36.67 | 0.68% | 17,761,800 |
| Aug 7, 2025 | 36.24 | 37.01 | 36.11 | 36.78 | 36.42 | 1.77% | 26,094,500 |
| Aug 6, 2025 | 36.29 | 37.15 | 36.10 | 36.14 | 35.79 | 1.26% | 39,930,600 |
| Aug 5, 2025 | 35.22 | 35.93 | 35.06 | 35.69 | 35.34 | 1.10% | 48,171,700 |
| Aug 4, 2025 | 35.44 | 35.56 | 35.03 | 35.30 | 34.96 | 1.06% | 16,906,900 |
| Aug 1, 2025 | 35.60 | 35.76 | 34.74 | 34.93 | 34.59 | -0.65% | 15,993,400 |
| Jul 31, 2025 | 34.68 | 35.22 | 34.64 | 35.16 | 34.80 | 0.26% | 21,322,900 |
| Jul 30, 2025 | 34.51 | 35.26 | 34.31 | 35.07 | 34.72 | 1.15% | 18,933,800 |
| Jul 29, 2025 | 34.44 | 34.86 | 34.37 | 34.67 | 34.32 | 0.58% | 16,130,800 |
| Jul 28, 2025 | 35.28 | 35.32 | 34.15 | 34.47 | 34.12 | -2.10% | 17,313,900 |
| Jul 25, 2025 | 35.03 | 35.49 | 35.03 | 35.21 | 34.85 | 0.43% | 17,968,700 |
| Jul 24, 2025 | 35.27 | 35.27 | 34.85 | 35.06 | 34.71 | -0.93% | 11,076,800 |
| Jul 23, 2025 | 34.96 | 35.53 | 34.86 | 35.39 | 35.03 | 1.11% | 12,879,600 |
| Jul 22, 2025 | 35.50 | 35.74 | 34.94 | 35.00 | 34.65 | -1.35% | 22,601,600 |
| Jul 21, 2025 | 35.05 | 35.58 | 35.01 | 35.48 | 35.12 | 1.17% | 11,981,500 |
| Jul 18, 2025 | 35.42 | 35.72 | 34.99 | 35.07 | 34.72 | -1.82% | 31,254,200 |