Skip to main content
Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
8.85
+0.05 (0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
8.85
0.00 (0.00%)
Pre-market: Apr 29, 2026, 6:20 AM EDT

Itaú Unibanco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.698.948.688.858.850.57%21,239,803
Apr 27, 20268.928.928.808.808.80-0.56%8,680,398
Apr 24, 20268.768.888.718.858.850.45%13,482,224
Apr 23, 20269.039.068.788.818.81-2.33%22,497,455
Apr 22, 20269.249.249.019.029.02-0.77%17,121,005
Apr 21, 20269.309.369.089.099.09-2.05%13,088,228
Apr 20, 20269.419.439.269.289.28-1.07%11,826,369
Apr 17, 20269.569.579.369.389.380.54%27,982,567
Apr 16, 20269.439.449.269.339.33-0.64%14,306,881
Apr 15, 20269.409.479.339.399.390.86%22,895,109
Apr 14, 20269.279.399.269.319.311.53%22,430,821
Apr 13, 20269.069.198.969.179.170.11%22,432,235
Apr 10, 20269.159.229.089.169.161.66%18,154,784
Apr 9, 20268.859.048.859.019.012.15%15,115,575
Apr 8, 20268.988.998.748.828.825.13%24,316,704
Apr 7, 20268.358.418.228.398.39-0.47%19,789,652
Apr 6, 20268.388.488.388.438.431.08%12,705,896
Apr 2, 20268.268.518.238.348.34-1.77%23,435,805
Apr 1, 20268.498.588.418.498.491.31%21,709,193
Mar 31, 20268.088.408.048.388.386.48%33,433,031
Mar 30, 20267.957.997.817.877.87-22,584,358
Mar 27, 20267.917.987.827.877.87-1.13%31,278,518
Mar 26, 20268.138.177.957.967.96-3.05%18,705,902
Mar 25, 20268.238.348.188.218.211.99%31,211,312
Mar 24, 20267.978.157.958.058.05-1.11%38,487,655
Mar 23, 20268.068.247.958.148.143.83%30,268,281
Mar 20, 20268.008.027.797.847.79-3.45%32,058,481
Mar 19, 20267.818.167.818.128.060.74%58,161,850
Mar 18, 20268.138.268.058.068.00-0.98%38,659,632
Mar 17, 20268.338.338.098.148.08-0.73%26,234,837
Mar 16, 20268.188.258.128.208.142.76%21,071,056
Mar 13, 20268.238.277.957.987.93-1.48%20,422,229
Mar 12, 20268.198.268.088.108.04-4.14%27,881,372
Mar 11, 20268.468.618.388.458.39-0.35%24,459,501
Mar 10, 20268.358.618.268.488.422.29%36,102,506
Mar 9, 20268.138.358.078.298.231.84%40,223,911
Mar 6, 20268.078.218.058.148.08-1.45%26,417,953
Mar 5, 20268.408.438.198.268.20-4.07%26,477,169
Mar 4, 20268.568.678.538.618.552.50%34,517,280
Mar 3, 20268.358.528.128.408.34-5.19%40,625,221
Mar 2, 20268.848.958.808.868.80-2.10%38,856,175
Feb 27, 20269.129.199.009.058.98-2.27%14,300,048
Feb 26, 20269.269.299.129.269.19-20,238,302
Feb 25, 20269.339.369.159.269.19-0.75%28,581,158
Feb 24, 20269.179.359.119.339.261.74%29,787,348
Feb 23, 20269.419.479.139.179.10-3.58%26,030,258
Feb 20, 20269.319.529.269.519.442.59%21,995,903
Feb 19, 20269.199.419.189.279.201.09%27,652,978
Feb 18, 20269.229.319.079.179.10-25,359,684
Feb 17, 20269.229.229.039.179.100.11%23,494,306
Feb 13, 20269.059.168.879.169.09-1.29%24,309,785
Feb 12, 20269.489.509.199.289.21-3.03%30,247,082
Feb 11, 20269.529.609.429.579.502.90%38,063,652
Feb 10, 20269.379.449.269.309.23-0.21%25,947,205
Feb 9, 20269.059.349.059.329.253.67%26,413,154
Feb 6, 20268.779.028.758.998.933.57%29,313,046
Feb 5, 20268.598.778.578.688.622.24%35,801,875
Feb 4, 20268.658.678.378.498.43-3.41%39,701,285
Feb 3, 20268.948.998.758.798.731.03%30,776,815
Feb 2, 20268.668.758.618.708.631.28%16,936,763
Jan 30, 20268.858.908.538.598.53-3.81%41,981,209
Jan 29, 20269.029.118.738.938.860.56%35,563,736
Jan 28, 20268.878.958.818.888.811.14%67,236,437
Jan 27, 20268.688.868.658.788.714.65%35,707,416
Jan 26, 20268.278.418.268.398.331.21%17,770,911
Jan 23, 20268.168.318.128.298.230.97%32,606,899
Jan 22, 20267.988.237.948.218.154.45%40,713,936
Jan 21, 20267.637.877.637.867.805.50%25,929,738
Jan 20, 20267.287.507.287.457.390.95%24,422,577
Jan 16, 20267.357.417.337.387.32-0.81%10,232,066
Jan 15, 20267.387.527.377.447.381.09%21,679,975
Jan 14, 20267.347.377.307.367.300.82%19,725,035
Jan 13, 20267.397.397.297.307.25-1.22%17,623,258
Jan 12, 20267.397.457.357.397.33-1.07%13,719,945
Jan 9, 20267.457.507.427.477.410.81%17,491,966
Jan 8, 20267.367.467.347.417.351.51%23,564,376
Jan 7, 20267.347.357.277.307.25-2.01%16,684,834
Jan 6, 20267.497.517.437.457.391.09%24,280,204
Jan 5, 20267.237.457.217.377.311.94%24,901,400
Jan 2, 20267.287.317.237.237.170.98%8,485,883
Dec 31, 20257.227.237.157.167.10-0.56%4,320,529
Dec 30, 20257.207.247.167.207.142.56%12,728,540
Dec 29, 20257.017.056.977.026.96-1.08%9,105,388
Dec 26, 20257.047.117.007.107.040.41%7,077,241
Dec 24, 20257.077.097.067.077.010.14%4,231,670
Dec 23, 20256.957.096.937.067.002.25%11,358,610
Dec 22, 20256.916.926.856.906.85-0.14%16,814,592
Dec 19, 20257.027.066.896.916.860.14%18,409,915
Dec 18, 20256.856.936.826.906.850.99%15,761,718
Dec 17, 20256.856.936.826.846.78-2.09%30,389,888
Dec 16, 20257.107.126.976.986.93-3.48%21,707,927
Dec 15, 20257.207.297.177.237.181.77%18,117,037
Dec 12, 20257.187.187.037.117.050.69%16,176,204
Dec 11, 20257.037.137.027.067.00-3.20%18,019,211
Dec 10, 20257.287.387.267.296.89-1.19%16,073,412
Dec 9, 20257.217.387.187.386.970.39%21,112,383
Dec 8, 20257.477.507.327.356.950.27%22,876,394
Dec 5, 20257.827.877.297.336.93-6.45%59,821,572
Dec 4, 20257.827.897.817.847.411.90%29,944,965
Dec 3, 20257.687.717.637.697.270.38%22,471,517