Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
7.55
-0.52 (-6.44%)
At close: Dec 5, 2025, 4:00 PM EST
7.64
+0.09 (1.13%)
After-hours: Dec 5, 2025, 7:52 PM EST
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.05 | 8.11 | 7.51 | 7.55 | 7.55 | -6.44% | 58,076,850 |
| Dec 4, 2025 | 8.05 | 8.13 | 8.04 | 8.07 | 8.07 | 1.89% | 29,072,197 |
| Dec 3, 2025 | 7.91 | 7.95 | 7.86 | 7.92 | 7.92 | 0.38% | 21,816,744 |
| Dec 2, 2025 | 7.81 | 7.90 | 7.73 | 7.89 | 7.89 | 2.60% | 36,312,348 |
| Dec 1, 2025 | 7.79 | 7.80 | 7.67 | 7.69 | 7.69 | -1.41% | 24,408,159 |
| Nov 28, 2025 | 7.83 | 7.86 | 7.77 | 7.80 | 7.80 | 1.83% | 16,970,000 |
| Nov 26, 2025 | 7.53 | 7.67 | 7.52 | 7.66 | 7.66 | 3.23% | 25,689,248 |
| Nov 25, 2025 | 7.40 | 7.45 | 7.37 | 7.42 | 7.42 | 0.54% | 18,788,223 |
| Nov 24, 2025 | 7.44 | 7.47 | 7.37 | 7.38 | 7.38 | - | 13,599,328 |
| Nov 21, 2025 | 7.34 | 7.42 | 7.32 | 7.38 | 7.38 | 0.41% | 19,752,417 |
| Nov 20, 2025 | 7.50 | 7.55 | 7.35 | 7.35 | 7.35 | -1.47% | 19,539,267 |
| Nov 19, 2025 | 7.46 | 7.56 | 7.44 | 7.46 | 7.46 | -0.80% | 19,095,788 |
| Nov 18, 2025 | 7.52 | 7.59 | 7.48 | 7.52 | 7.52 | -0.53% | 17,143,314 |
| Nov 17, 2025 | 7.65 | 7.67 | 7.54 | 7.56 | 7.56 | -1.05% | 13,583,300 |
| Nov 14, 2025 | 7.65 | 7.71 | 7.59 | 7.64 | 7.64 | 0.66% | 12,153,221 |
| Nov 13, 2025 | 7.74 | 7.77 | 7.57 | 7.59 | 7.59 | -0.65% | 22,297,586 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.59 | 7.64 | 7.64 | -2.43% | 30,029,278 |
| Nov 11, 2025 | 7.78 | 7.86 | 7.76 | 7.83 | 7.83 | 2.62% | 22,616,010 |
| Nov 10, 2025 | 7.61 | 7.66 | 7.59 | 7.63 | 7.63 | 0.79% | 13,846,650 |
| Nov 7, 2025 | 7.44 | 7.58 | 7.43 | 7.57 | 7.57 | 1.07% | 20,860,567 |
| Nov 6, 2025 | 7.57 | 7.66 | 7.47 | 7.49 | 7.49 | 0.13% | 24,403,118 |
| Nov 5, 2025 | 7.37 | 7.51 | 7.31 | 7.48 | 7.48 | 1.36% | 26,301,794 |
| Nov 4, 2025 | 7.43 | 7.47 | 7.38 | 7.38 | 7.38 | -1.20% | 19,915,787 |
| Nov 3, 2025 | 7.44 | 7.52 | 7.43 | 7.47 | 7.46 | 1.49% | 15,145,713 |
| Oct 31, 2025 | 7.36 | 7.40 | 7.33 | 7.36 | 7.35 | 0.41% | 17,889,408 |
| Oct 30, 2025 | 7.30 | 7.39 | 7.29 | 7.33 | 7.32 | -0.27% | 22,986,095 |
| Oct 29, 2025 | 7.25 | 7.39 | 7.25 | 7.35 | 7.34 | 2.51% | 26,842,756 |
| Oct 28, 2025 | 7.13 | 7.19 | 7.11 | 7.17 | 7.17 | 0.42% | 15,979,248 |
| Oct 27, 2025 | 7.17 | 7.21 | 7.12 | 7.14 | 7.14 | 0.99% | 21,175,094 |
| Oct 24, 2025 | 7.14 | 7.18 | 7.06 | 7.07 | 7.07 | -0.42% | 17,343,511 |
| Oct 23, 2025 | 7.13 | 7.14 | 7.04 | 7.10 | 7.10 | 0.42% | 17,442,696 |
| Oct 22, 2025 | 7.03 | 7.09 | 7.00 | 7.07 | 7.07 | 0.57% | 25,527,941 |
| Oct 21, 2025 | 7.05 | 7.12 | 7.02 | 7.03 | 7.03 | -1.26% | 19,848,907 |
| Oct 20, 2025 | 7.04 | 7.16 | 7.02 | 7.12 | 7.12 | 2.74% | 26,692,574 |
| Oct 17, 2025 | 6.83 | 6.96 | 6.83 | 6.93 | 6.93 | 1.02% | 22,247,796 |
| Oct 16, 2025 | 6.87 | 6.99 | 6.83 | 6.86 | 6.86 | -0.15% | 27,707,092 |
| Oct 15, 2025 | 6.85 | 6.95 | 6.85 | 6.87 | 6.87 | 0.15% | 25,256,671 |
| Oct 14, 2025 | 6.81 | 6.92 | 6.79 | 6.86 | 6.86 | -0.15% | 26,819,240 |
| Oct 13, 2025 | 6.88 | 6.91 | 6.83 | 6.87 | 6.87 | 1.63% | 20,443,179 |
| Oct 10, 2025 | 6.94 | 6.95 | 6.74 | 6.76 | 6.76 | -2.45% | 41,915,982 |
| Oct 9, 2025 | 6.98 | 7.01 | 6.90 | 6.93 | 6.93 | -0.43% | 32,029,818 |
| Oct 8, 2025 | 7.03 | 7.03 | 6.93 | 6.96 | 6.96 | 0.29% | 23,692,838 |
| Oct 7, 2025 | 7.00 | 7.03 | 6.91 | 6.94 | 6.94 | -2.66% | 28,276,602 |
| Oct 6, 2025 | 7.18 | 7.19 | 7.10 | 7.13 | 7.13 | -0.56% | 25,651,583 |
| Oct 3, 2025 | 7.11 | 7.17 | 7.04 | 7.17 | 7.17 | 0.70% | 27,755,053 |
| Oct 2, 2025 | 7.22 | 7.27 | 7.06 | 7.12 | 7.12 | -0.97% | 30,511,363 |
| Oct 1, 2025 | 7.40 | 7.45 | 7.18 | 7.19 | 7.18 | -2.04% | 32,801,289 |
| Sep 30, 2025 | 7.40 | 7.42 | 7.26 | 7.34 | 7.33 | 0.14% | 51,967,726 |
| Sep 29, 2025 | 7.36 | 7.42 | 7.31 | 7.33 | 7.32 | 1.24% | 25,790,366 |
| Sep 26, 2025 | 7.27 | 7.27 | 7.20 | 7.24 | 7.23 | 0.56% | 24,536,996 |
| Sep 25, 2025 | 7.25 | 7.32 | 7.18 | 7.20 | 7.19 | -1.23% | 35,200,771 |
| Sep 24, 2025 | 7.32 | 7.35 | 7.28 | 7.29 | 7.28 | -1.62% | 31,739,385 |
| Sep 23, 2025 | 7.29 | 7.44 | 7.27 | 7.41 | 7.40 | 2.35% | 22,009,194 |
| Sep 22, 2025 | 7.25 | 7.30 | 7.15 | 7.24 | 7.23 | -1.23% | 27,289,100 |
| Sep 19, 2025 | 7.25 | 7.38 | 7.24 | 7.33 | 7.32 | 1.38% | 37,966,358 |
| Sep 18, 2025 | 7.27 | 7.28 | 7.20 | 7.23 | 7.22 | -0.55% | 24,279,878 |
| Sep 17, 2025 | 7.19 | 7.36 | 7.17 | 7.27 | 7.26 | 1.82% | 30,318,024 |
| Sep 16, 2025 | 7.21 | 7.23 | 7.11 | 7.14 | 7.13 | - | 35,581,544 |
| Sep 15, 2025 | 7.05 | 7.21 | 7.03 | 7.14 | 7.13 | 2.44% | 30,032,192 |
| Sep 12, 2025 | 6.98 | 7.04 | 6.96 | 6.97 | 6.96 | -1.55% | 28,726,183 |
| Sep 11, 2025 | 7.06 | 7.21 | 7.04 | 7.08 | 7.07 | 0.57% | 33,099,920 |
| Sep 10, 2025 | 7.02 | 7.10 | 7.01 | 7.04 | 7.03 | 0.72% | 24,627,660 |
| Sep 9, 2025 | 7.00 | 7.07 | 6.97 | 6.99 | 6.98 | -0.85% | 16,854,805 |
| Sep 8, 2025 | 7.08 | 7.08 | 6.96 | 7.05 | 7.04 | -0.70% | 22,352,920 |
| Sep 5, 2025 | 7.17 | 7.23 | 7.07 | 7.10 | 7.09 | 1.57% | 22,685,165 |
| Sep 4, 2025 | 6.94 | 7.04 | 6.88 | 6.99 | 6.98 | 0.72% | 32,259,749 |
| Sep 3, 2025 | 7.02 | 7.06 | 6.90 | 6.94 | 6.93 | -1.00% | 24,096,832 |
| Sep 2, 2025 | 6.98 | 7.07 | 6.94 | 7.01 | 7.00 | -1.82% | 33,434,476 |
| Aug 29, 2025 | 7.10 | 7.16 | 7.08 | 7.14 | 7.13 | 0.42% | 19,475,680 |
| Aug 28, 2025 | 7.02 | 7.18 | 6.98 | 7.11 | 7.10 | 2.16% | 29,888,556 |
| Aug 27, 2025 | 6.77 | 6.97 | 6.74 | 6.96 | 6.95 | 2.35% | 38,425,545 |
| Aug 26, 2025 | 6.86 | 6.88 | 6.75 | 6.80 | 6.79 | -1.02% | 30,855,631 |
| Aug 25, 2025 | 6.90 | 6.94 | 6.86 | 6.87 | 6.86 | -0.15% | 24,134,434 |
| Aug 22, 2025 | 6.72 | 6.91 | 6.69 | 6.88 | 6.87 | 3.61% | 34,097,087 |
| Aug 21, 2025 | 6.62 | 6.67 | 6.58 | 6.64 | 6.63 | 0.15% | 19,819,801 |
| Aug 20, 2025 | 6.60 | 6.69 | 6.60 | 6.63 | 6.62 | -0.30% | 28,018,298 |
| Aug 19, 2025 | 6.72 | 6.78 | 6.62 | 6.65 | 6.59 | -4.59% | 36,334,988 |
| Aug 18, 2025 | 7.00 | 7.05 | 6.95 | 6.97 | 6.91 | - | 20,167,436 |
| Aug 15, 2025 | 6.99 | 7.04 | 6.92 | 6.97 | 6.91 | - | 27,047,186 |
| Aug 14, 2025 | 6.95 | 7.06 | 6.91 | 6.97 | 6.91 | -0.57% | 29,162,394 |
| Aug 13, 2025 | 7.03 | 7.09 | 6.99 | 7.01 | 6.95 | -1.27% | 25,282,603 |
| Aug 12, 2025 | 6.91 | 7.13 | 6.91 | 7.10 | 7.04 | 3.50% | 50,799,941 |
| Aug 11, 2025 | 6.81 | 6.88 | 6.78 | 6.86 | 6.80 | - | 26,127,061 |
| Aug 8, 2025 | 6.85 | 6.87 | 6.79 | 6.86 | 6.80 | 0.44% | 28,043,161 |
| Aug 7, 2025 | 6.67 | 6.84 | 6.65 | 6.83 | 6.77 | 2.71% | 35,117,424 |
| Aug 6, 2025 | 6.68 | 6.82 | 6.60 | 6.65 | 6.59 | 2.62% | 35,977,161 |
| Aug 5, 2025 | 6.42 | 6.54 | 6.40 | 6.48 | 6.42 | 0.78% | 43,895,778 |
| Aug 4, 2025 | 6.43 | 6.46 | 6.37 | 6.43 | 6.37 | 2.23% | 33,898,466 |
| Aug 1, 2025 | 6.42 | 6.46 | 6.27 | 6.29 | 6.23 | 0.32% | 25,087,428 |
| Jul 31, 2025 | 6.20 | 6.32 | 6.18 | 6.27 | 6.21 | -0.16% | 18,493,712 |
| Jul 30, 2025 | 6.19 | 6.35 | 6.12 | 6.28 | 6.22 | 0.48% | 33,306,418 |
| Jul 29, 2025 | 6.18 | 6.28 | 6.18 | 6.25 | 6.19 | 1.13% | 25,508,945 |
| Jul 28, 2025 | 6.29 | 6.29 | 6.11 | 6.18 | 6.12 | -2.98% | 26,737,485 |
| Jul 25, 2025 | 6.40 | 6.42 | 6.35 | 6.37 | 6.31 | 0.31% | 27,028,012 |
| Jul 24, 2025 | 6.39 | 6.39 | 6.31 | 6.35 | 6.29 | -1.55% | 18,638,598 |
| Jul 23, 2025 | 6.31 | 6.46 | 6.30 | 6.45 | 6.39 | 2.22% | 33,797,523 |
| Jul 22, 2025 | 6.40 | 6.43 | 6.29 | 6.31 | 6.25 | -1.25% | 27,852,136 |
| Jul 21, 2025 | 6.33 | 6.42 | 6.31 | 6.39 | 6.33 | 1.43% | 21,289,427 |
| Jul 18, 2025 | 6.42 | 6.47 | 6.28 | 6.30 | 6.24 | -2.33% | 29,345,649 |
| Jul 17, 2025 | 6.34 | 6.47 | 6.33 | 6.45 | 6.39 | 1.90% | 33,163,323 |