Skip to main content
Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
8.23
+0.20 (2.49%)
At close: Jun 26, 2026, 4:00 PM EDT
8.14
-0.09 (-1.09%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Itaú Unibanco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.008.238.008.238.232.49%28,496,780
Jun 25, 20267.958.117.928.038.031.90%24,726,697
Jun 24, 20267.937.967.817.887.88-0.76%17,082,834
Jun 23, 20267.837.997.837.947.940.13%23,430,050
Jun 22, 20267.857.987.827.937.932.51%26,546,548
Jun 18, 20267.958.017.797.797.74-2.26%20,208,782
Jun 17, 20268.078.207.937.977.910.25%32,710,236
Jun 16, 20267.937.977.877.957.89-20,413,185
Jun 15, 20268.198.227.917.957.89-0.50%22,138,742
Jun 12, 20268.018.087.947.997.931.01%30,594,424
Jun 11, 20267.637.937.597.917.853.81%33,977,385
Jun 10, 20267.447.637.447.627.571.20%26,484,647
Jun 9, 20267.517.577.447.537.481.35%25,358,957
Jun 8, 20267.527.567.397.437.38-1.46%27,243,235
Jun 5, 20267.557.627.537.547.49-1.31%25,289,657
Jun 4, 20267.747.767.647.647.590.66%11,844,289
Jun 3, 20267.707.747.567.597.54-3.44%21,312,571
Jun 2, 20267.827.947.817.867.810.93%16,407,634
Jun 1, 20267.817.867.767.797.73-1.14%14,165,731
May 29, 20267.847.937.827.887.82-22,119,368
May 28, 20267.877.987.837.887.82-1.01%17,316,994
May 27, 20267.978.067.937.967.900.25%13,540,113
May 26, 20268.008.027.847.947.881.53%15,519,536
May 22, 20267.937.957.807.827.76-2.25%15,269,770
May 21, 20267.838.097.818.007.940.76%23,969,278
May 20, 20267.777.977.777.947.883.39%29,471,486
May 19, 20267.697.807.647.687.62-2.66%26,761,818
May 18, 20267.887.927.827.897.830.64%22,103,316
May 15, 20267.907.907.787.847.78-3.21%23,646,873
May 14, 20268.018.147.998.108.043.18%21,684,732
May 13, 20268.078.237.837.857.79-3.09%48,931,776
May 12, 20268.128.188.068.108.04-0.98%17,045,640
May 11, 20268.378.408.148.188.12-2.27%36,143,365
May 8, 20268.378.458.348.378.312.32%36,416,048
May 7, 20268.428.448.188.188.12-3.20%40,198,069
May 6, 20268.748.768.398.458.39-1.40%50,797,552
May 5, 20268.618.638.518.578.511.22%27,081,225
May 4, 20268.638.698.458.478.41-1.74%20,203,331
May 1, 20268.668.728.618.628.55-0.92%10,251,784
Apr 30, 20268.688.748.638.708.631.99%13,584,604
Apr 29, 20268.698.778.528.538.46-3.62%19,138,682
Apr 28, 20268.698.948.688.858.780.57%21,243,000
Apr 27, 20268.928.928.808.808.73-0.56%8,728,760
Apr 24, 20268.768.888.718.858.780.45%13,547,496
Apr 23, 20269.039.068.788.818.74-2.33%22,502,576
Apr 22, 20269.249.249.019.028.95-0.77%17,121,385
Apr 21, 20269.309.369.089.099.02-2.05%13,088,922
Apr 20, 20269.419.439.269.289.21-1.07%11,908,997
Apr 17, 20269.569.579.369.389.310.54%27,982,767
Apr 16, 20269.439.449.269.339.26-0.64%14,402,210
Apr 15, 20269.409.479.339.399.320.86%22,895,278
Apr 14, 20269.279.399.269.319.241.53%22,517,575
Apr 13, 20269.069.198.969.179.100.11%22,436,599
Apr 10, 20269.159.229.089.169.091.66%18,239,043
Apr 9, 20268.859.048.859.018.942.15%15,194,637
Apr 8, 20268.988.998.748.828.755.13%24,316,866
Apr 7, 20268.358.418.228.398.33-0.47%19,800,931
Apr 6, 20268.388.488.388.438.371.08%12,712,794
Apr 2, 20268.268.518.238.348.28-1.73%23,448,666
Apr 1, 20268.498.588.418.498.421.31%21,750,101
Mar 31, 20268.088.408.048.388.316.48%33,433,031
Mar 30, 20267.957.997.817.877.81-22,584,358
Mar 27, 20267.917.987.827.877.81-1.13%31,278,518
Mar 26, 20268.138.177.957.967.90-3.05%18,705,902
Mar 25, 20268.238.348.188.218.141.99%31,211,312
Mar 24, 20267.978.157.958.057.99-1.11%38,487,655
Mar 23, 20268.068.247.958.148.074.51%30,268,281
Mar 20, 20268.008.027.797.847.73-3.45%32,058,481
Mar 19, 20267.818.167.818.128.000.74%58,161,850
Mar 18, 20268.138.268.058.067.94-0.98%38,659,632
Mar 17, 20268.338.338.098.148.02-0.73%26,234,837
Mar 16, 20268.188.258.128.208.082.76%21,071,056
Mar 13, 20268.238.277.957.987.86-1.48%20,422,229
Mar 12, 20268.198.268.088.107.98-4.14%27,881,372
Mar 11, 20268.468.618.388.458.33-0.35%24,459,501
Mar 10, 20268.358.618.268.488.362.29%36,102,506
Mar 9, 20268.138.358.078.298.171.84%40,223,911
Mar 6, 20268.078.218.058.148.02-1.45%26,417,953
Mar 5, 20268.408.438.198.268.14-4.07%26,477,169
Mar 4, 20268.568.678.538.618.482.50%34,517,280
Mar 3, 20268.358.528.128.408.28-5.16%40,625,221
Mar 2, 20268.848.958.808.868.73-2.10%38,856,175
Feb 27, 20269.129.199.009.058.92-2.27%14,300,048
Feb 26, 20269.269.299.129.269.12-20,238,302
Feb 25, 20269.339.369.159.269.12-0.75%28,581,158
Feb 24, 20269.179.359.119.339.191.74%29,787,348
Feb 23, 20269.419.479.139.179.03-3.58%26,030,258
Feb 20, 20269.319.529.269.519.372.59%21,995,903
Feb 19, 20269.199.419.189.279.131.09%27,652,978
Feb 18, 20269.229.319.079.179.03-25,359,684
Feb 17, 20269.229.229.039.179.030.11%23,494,306
Feb 13, 20269.059.168.879.169.02-1.29%24,309,785
Feb 12, 20269.489.509.199.289.14-3.03%30,247,082
Feb 11, 20269.529.609.429.579.432.90%38,063,652
Feb 10, 20269.379.449.269.309.16-0.21%25,947,205
Feb 9, 20269.059.349.059.329.183.67%26,413,154
Feb 6, 20268.779.028.758.998.863.57%29,313,046
Feb 5, 20268.598.778.578.688.552.24%35,801,875
Feb 4, 20268.658.678.378.498.36-3.41%39,701,285
Feb 3, 20268.948.998.758.798.661.07%30,776,815