Skip to main content
Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
8.14
-0.12 (-1.45%)
At close: Mar 6, 2026, 4:00 PM EST
8.24
+0.10 (1.23%)
After-hours: Mar 6, 2026, 7:30 PM EST

Itaú Unibanco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.078.218.058.148.14-1.45%26,406,340
Mar 5, 20268.408.438.198.268.26-4.07%26,476,542
Mar 4, 20268.568.678.538.618.612.50%34,407,952
Mar 3, 20268.358.528.128.408.40-5.19%40,589,647
Mar 2, 20268.848.958.808.868.86-2.10%38,837,885
Feb 27, 20269.129.199.009.059.05-2.27%14,300,048
Feb 26, 20269.269.299.129.269.26-20,238,302
Feb 25, 20269.339.369.159.269.26-0.75%28,581,158
Feb 24, 20269.179.359.119.339.331.74%29,787,348
Feb 23, 20269.419.479.139.179.17-3.58%26,030,258
Feb 20, 20269.319.529.269.519.512.59%21,995,903
Feb 19, 20269.199.419.189.279.271.09%27,652,978
Feb 18, 20269.229.319.079.179.17-25,359,684
Feb 17, 20269.229.229.039.179.170.11%23,494,306
Feb 13, 20269.059.168.879.169.16-1.29%24,309,785
Feb 12, 20269.489.509.199.289.28-3.03%30,247,082
Feb 11, 20269.529.609.429.579.572.90%38,063,652
Feb 10, 20269.379.449.269.309.30-0.21%25,947,205
Feb 9, 20269.059.349.059.329.323.67%26,413,154
Feb 6, 20268.779.028.758.998.993.57%29,313,046
Feb 5, 20268.598.778.578.688.682.24%35,801,875
Feb 4, 20268.658.678.378.498.49-3.41%39,701,285
Feb 3, 20268.948.998.758.798.791.03%30,776,815
Feb 2, 20268.668.758.618.708.691.28%16,936,763
Jan 30, 20268.858.908.538.598.58-3.81%41,981,209
Jan 29, 20269.029.118.738.938.920.56%35,563,736
Jan 28, 20268.878.958.818.888.871.14%67,236,437
Jan 27, 20268.688.868.658.788.774.65%35,707,416
Jan 26, 20268.278.418.268.398.381.21%17,770,911
Jan 23, 20268.168.318.128.298.280.97%32,606,899
Jan 22, 20267.988.237.948.218.204.45%40,713,936
Jan 21, 20267.637.877.637.867.865.50%25,929,738
Jan 20, 20267.287.507.287.457.450.95%24,422,577
Jan 16, 20267.357.417.337.387.38-0.81%10,232,066
Jan 15, 20267.387.527.377.447.441.09%21,679,975
Jan 14, 20267.347.377.307.367.360.82%19,725,035
Jan 13, 20267.397.397.297.307.30-1.22%17,623,258
Jan 12, 20267.397.457.357.397.39-1.07%13,719,945
Jan 9, 20267.457.507.427.477.470.81%17,491,966
Jan 8, 20267.367.467.347.417.411.51%23,564,376
Jan 7, 20267.347.357.277.307.30-2.01%16,684,834
Jan 6, 20267.497.517.437.457.451.09%24,280,204
Jan 5, 20267.237.457.217.377.371.94%24,901,400
Jan 2, 20267.287.317.237.237.220.98%8,485,883
Dec 31, 20257.227.237.157.167.15-0.56%4,320,529
Dec 30, 20257.207.247.167.207.192.56%12,728,540
Dec 29, 20257.017.056.977.027.01-1.08%9,105,388
Dec 26, 20257.047.117.007.107.090.41%7,077,241
Dec 24, 20257.077.097.067.077.060.14%4,231,670
Dec 23, 20256.957.096.937.067.052.25%11,358,610
Dec 22, 20256.916.926.856.906.90-0.14%16,814,592
Dec 19, 20257.027.066.896.916.910.14%18,409,915
Dec 18, 20256.856.936.826.906.900.99%15,761,718
Dec 17, 20256.856.936.826.846.83-2.09%30,389,888
Dec 16, 20257.107.126.976.986.97-3.48%21,707,927
Dec 15, 20257.207.297.177.237.231.77%18,117,037
Dec 12, 20257.187.187.037.117.100.69%16,176,204
Dec 11, 20257.037.137.027.067.05-3.20%18,019,211
Dec 10, 20257.287.387.267.296.94-1.19%16,073,412
Dec 9, 20257.217.387.187.387.020.39%21,112,383
Dec 8, 20257.477.507.327.356.990.27%22,876,394
Dec 5, 20257.827.877.297.336.98-6.45%59,821,572
Dec 4, 20257.827.897.817.847.461.90%29,944,965
Dec 3, 20257.687.717.637.697.320.38%22,471,517
Dec 2, 20257.587.677.517.667.292.60%37,402,205
Dec 1, 20257.567.577.457.477.10-1.41%25,140,605
Nov 28, 20257.607.637.547.577.201.83%17,479,100
Nov 26, 20257.317.457.307.447.083.23%26,459,925
Nov 25, 20257.187.237.167.206.850.54%19,351,869
Nov 24, 20257.227.257.167.176.82-14,007,307
Nov 21, 20257.137.207.117.176.820.41%20,344,989
Nov 20, 20257.287.337.137.146.79-1.48%20,125,445
Nov 19, 20257.247.347.227.246.89-0.79%19,668,661
Nov 18, 20257.307.377.267.306.95-0.53%17,657,613
Nov 17, 20257.437.457.327.346.98-1.04%13,990,799
Nov 14, 20257.437.497.377.427.060.65%12,517,817
Nov 13, 20257.527.547.357.377.01-0.65%22,966,513
Nov 12, 20257.577.577.377.427.06-2.43%30,930,156
Nov 11, 20257.557.637.537.607.232.62%23,294,490
Nov 10, 20257.397.447.377.417.050.79%14,262,049
Nov 7, 20257.227.367.217.356.991.07%21,486,384
Nov 6, 20257.357.447.257.276.920.14%25,135,211
Nov 5, 20257.167.297.107.266.911.35%27,090,847
Nov 4, 20257.217.257.177.176.82-1.20%20,513,260
Nov 3, 20257.227.307.217.256.901.48%15,600,084
Oct 31, 20257.157.187.127.156.800.41%18,426,090
Oct 30, 20257.097.187.087.126.77-0.27%23,675,677
Oct 29, 20257.047.187.047.146.792.51%27,648,038
Oct 28, 20256.926.986.906.966.620.42%16,458,625
Oct 27, 20256.967.006.916.936.590.99%21,810,346
Oct 24, 20256.936.976.856.866.53-0.42%17,863,816
Oct 23, 20256.926.936.846.896.560.42%17,965,976
Oct 22, 20256.836.886.806.866.530.57%26,293,779
Oct 21, 20256.856.916.826.836.49-1.27%20,444,374
Oct 20, 20256.846.956.826.916.572.75%27,493,351
Oct 17, 20256.636.766.636.736.401.02%22,915,229
Oct 16, 20256.676.796.636.666.33-0.15%28,538,304
Oct 15, 20256.656.756.656.676.340.15%26,014,371
Oct 14, 20256.616.726.596.666.33-0.15%27,623,817
Oct 13, 20256.686.716.636.676.341.63%21,056,474