Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.68	44.61	43.20	44.21	-	0.50%	22,503,700
Apr 27, 2026	44.50	44.56	43.98	43.99	43.99	-0.86%	13,707,800
Apr 24, 2026	44.46	44.52	43.89	44.37	44.37	0.43%	18,227,700
Apr 23, 2026	44.90	45.12	44.12	44.18	44.18	-1.89%	20,421,700
Apr 22, 2026	46.26	46.26	44.98	45.03	45.03	-2.89%	25,440,000
Apr 20, 2026	46.80	47.03	46.23	46.37	46.37	-0.92%	19,194,500
Apr 17, 2026	47.50	47.90	46.75	46.80	46.80	-0.38%	39,139,200
Apr 16, 2026	47.27	47.47	46.52	46.98	46.98	-0.13%	22,537,600
Apr 15, 2026	46.37	47.41	46.37	47.04	47.04	1.10%	28,907,200
Apr 14, 2026	46.00	46.84	45.85	46.53	46.53	1.53%	23,343,300
Apr 13, 2026	45.76	46.04	45.24	45.83	45.83	-0.52%	31,002,200
Apr 10, 2026	45.83	46.38	45.77	46.07	46.07	0.70%	29,665,200
Apr 9, 2026	45.20	45.96	44.99	45.75	45.75	1.71%	22,162,900
Apr 8, 2026	45.70	45.73	44.70	44.98	44.98	3.50%	35,777,600
Apr 7, 2026	43.30	43.47	42.64	43.46	43.46	-0.07%	20,211,500
Apr 6, 2026	43.35	43.74	43.20	43.49	43.49	0.44%	10,990,900
Apr 2, 2026	42.62	44.01	42.47	43.30	43.30	-1.21%	17,782,600
Apr 1, 2026	43.84	44.28	43.50	43.83	43.83	0.80%	26,681,100
Mar 31, 2026	42.29	43.64	42.15	43.48	43.47	4.52%	33,384,700
Mar 30, 2026	42.00	42.06	41.23	41.60	41.59	0.36%	18,378,600
Mar 27, 2026	41.81	41.81	41.18	41.45	41.44	-1.17%	27,769,100
Mar 26, 2026	42.69	42.84	41.94	41.94	41.93	-2.69%	18,151,300
Mar 25, 2026	43.15	43.50	42.85	43.10	43.09	1.32%	35,113,000
Mar 24, 2026	42.50	42.81	41.96	42.54	42.53	-0.56%	18,376,200
Mar 23, 2026	42.54	43.14	42.06	42.78	42.77	2.96%	27,480,200
Mar 20, 2026	42.11	42.27	41.20	41.55	41.54	-2.42%	37,592,400
Mar 19, 2026	41.70	42.60	41.37	42.58	42.28	0.71%	32,870,400
Mar 18, 2026	42.50	43.04	42.27	42.28	41.98	-1.01%	23,791,200
Mar 17, 2026	42.90	43.38	42.27	42.71	42.41	-0.67%	22,387,600
Mar 16, 2026	43.25	43.47	42.85	43.00	42.69	1.42%	17,760,600
Mar 13, 2026	42.83	43.35	42.33	42.40	42.10	-0.68%	24,859,000
Mar 12, 2026	43.09	43.22	42.30	42.69	42.39	-2.73%	27,072,200
Mar 11, 2026	43.27	44.44	43.20	43.89	43.58	0.21%	18,448,000
Mar 10, 2026	43.58	44.20	42.82	43.80	43.49	1.48%	50,376,500
Mar 9, 2026	42.52	43.28	42.35	43.16	42.85	0.54%	40,879,000
Mar 6, 2026	43.46	43.59	42.65	42.93	42.63	-1.33%	26,055,100
Mar 5, 2026	44.80	45.00	43.33	43.51	43.20	-3.33%	37,085,400
Mar 4, 2026	45.24	45.49	44.52	45.01	44.69	1.42%	27,146,100
Mar 3, 2026	44.22	44.87	43.44	44.38	44.06	-3.35%	54,352,300
Mar 2, 2026	45.83	46.33	45.58	45.92	45.59	-1.84%	47,144,000
Feb 27, 2026	47.60	47.62	46.28	46.78	46.43	-1.87%	44,732,100
Feb 26, 2026	47.79	48.15	47.16	47.67	47.32	-0.25%	26,516,600
Feb 25, 2026	48.34	48.50	47.07	47.79	47.44	-0.79%	28,980,200
Feb 24, 2026	47.64	48.35	47.25	48.17	47.81	1.52%	38,465,900
Feb 23, 2026	48.80	48.89	47.29	47.45	47.10	-3.62%	34,148,200
Feb 20, 2026	48.05	49.29	48.02	49.23	48.86	1.40%	31,646,800
Feb 19, 2026	48.10	49.17	47.93	48.55	48.19	1.17%	32,026,400
Feb 18, 2026	48.07	48.42	47.52	47.99	47.63	0.46%	23,368,500
Feb 13, 2026	48.07	48.07	46.60	47.77	47.42	-0.97%	32,349,600
Feb 12, 2026	49.05	49.10	47.87	48.24	47.88	-2.29%	42,023,800
Feb 11, 2026	48.80	49.67	48.60	49.37	49.00	1.96%	45,818,300
Feb 10, 2026	48.31	49.19	48.19	48.42	48.06	0.23%	43,939,300
Feb 9, 2026	47.00	48.40	46.74	48.31	47.95	3.34%	41,656,900
Feb 6, 2026	45.59	46.94	45.11	46.75	46.40	2.70%	38,153,800
Feb 5, 2026	45.24	45.88	44.74	45.52	45.18	2.02%	36,014,400
Feb 4, 2026	45.90	45.98	44.04	44.62	44.29	-3.29%	48,683,500
Feb 3, 2026	46.30	46.98	45.89	46.14	45.80	0.57%	48,570,600
Feb 2, 2026	45.79	46.10	45.43	45.88	45.54	0.84%	28,072,300
Jan 30, 2026	46.11	46.39	44.97	45.50	45.15	-1.41%	38,051,600
Jan 29, 2026	46.68	47.05	45.65	46.15	45.79	-0.41%	36,252,700
Jan 28, 2026	45.64	46.42	45.63	46.34	45.98	2.25%	36,337,500
Jan 27, 2026	44.78	46.07	44.69	45.32	44.97	2.65%	40,277,700
Jan 26, 2026	43.51	44.34	43.28	44.15	43.81	1.33%	25,371,700
Jan 23, 2026	43.19	43.91	43.04	43.57	43.23	1.14%	41,001,000
Jan 22, 2026	41.96	43.57	41.90	43.08	42.75	3.38%	42,959,700
Jan 21, 2026	40.27	41.77	40.24	41.67	41.35	4.38%	39,510,800
Jan 20, 2026	39.35	40.09	39.07	39.92	39.61	0.94%	20,693,900
Jan 19, 2026	39.72	39.87	39.53	39.55	39.24	-0.15%	7,190,900
Jan 16, 2026	39.97	40.09	39.46	39.61	39.30	-0.83%	19,729,700
Jan 15, 2026	39.80	40.22	39.66	39.94	39.63	0.86%	19,093,500
Jan 14, 2026	39.47	39.66	39.22	39.60	39.29	1.10%	21,222,100
Jan 13, 2026	39.47	39.57	39.17	39.17	38.87	-0.81%	17,397,400
Jan 12, 2026	39.85	39.91	39.49	39.49	39.18	-0.90%	10,672,200
Jan 9, 2026	39.93	40.29	39.77	39.85	39.54	-0.20%	17,021,200
Jan 8, 2026	39.35	40.09	39.23	39.93	39.62	1.55%	17,209,400
Jan 7, 2026	39.90	39.98	39.19	39.32	39.02	-1.60%	20,894,500
Jan 6, 2026	40.09	40.48	39.96	39.96	39.65	0.60%	21,959,800
Jan 5, 2026	39.24	40.14	39.06	39.72	39.41	1.46%	24,438,700
Jan 2, 2026	39.63	39.77	39.15	39.15	38.85	-0.20%	18,837,400
Dec 30, 2025	39.23	39.67	39.15	39.23	38.91	0.64%	13,764,900
Dec 29, 2025	39.18	39.27	38.86	38.98	38.66	-0.31%	10,657,000
Dec 26, 2025	39.02	39.22	38.71	39.10	38.78	0.03%	12,195,300
Dec 23, 2025	38.64	39.18	38.58	39.09	38.77	1.64%	10,490,138
Dec 22, 2025	38.32	38.56	38.15	38.46	38.14	0.20%	15,858,704
Dec 19, 2025	38.20	38.84	38.05	38.38	38.07	0.92%	35,425,202
Dec 18, 2025	37.69	38.12	37.69	38.03	37.72	0.51%	21,898,830
Dec 17, 2025	37.96	38.19	37.62	37.84	37.53	-0.89%	31,625,017
Dec 16, 2025	38.99	39.04	38.18	38.18	37.86	-2.58%	20,379,168
Dec 15, 2025	39.01	39.40	38.74	39.18	38.87	1.51%	17,767,809
Dec 12, 2025	38.54	38.89	38.20	38.60	38.29	0.89%	17,583,027
Dec 11, 2025	38.25	38.60	38.08	38.26	37.95	-0.08%	21,275,268
Dec 10, 2025	38.06	38.49	37.76	38.29	37.98	-4.67%	25,643,189
Dec 9, 2025	40.17	40.29	39.54	40.17	37.74	-0.22%	24,722,781
Dec 8, 2025	40.73	40.85	40.02	40.25	37.82	0.48%	40,458,400
Dec 5, 2025	42.05	42.14	39.95	40.06	37.64	-4.62%	39,814,444
Dec 4, 2025	41.13	42.00	41.12	42.00	39.46	2.46%	23,199,514
Dec 3, 2025	41.07	41.22	40.70	40.99	38.51	-	23,159,653
Dec 2, 2025	40.25	40.99	40.23	40.99	38.51	2.23%	21,175,667
Dec 1, 2025	40.50	40.53	39.95	40.10	37.67	-0.82%	15,912,985
Nov 28, 2025	40.07	40.69	40.00	40.43	37.97	2.28%	45,294,971