Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	33.20	33.29	32.85	33.07	33.07	-0.06%	683,100
Oct 9, 2025	33.04	33.20	32.89	33.09	33.09	0.15%	397,600
Oct 8, 2025	33.03	33.22	32.87	33.04	33.04	0.52%	505,000
Oct 7, 2025	33.53	33.53	32.83	32.87	32.87	-1.88%	597,600
Oct 6, 2025	33.88	33.96	33.35	33.50	33.50	-1.12%	429,100
Oct 3, 2025	33.78	33.89	33.45	33.88	33.88	0.71%	536,300
Oct 2, 2025	33.99	34.26	33.50	33.64	33.64	-0.97%	941,300
Oct 1, 2025	34.82	34.97	33.90	33.97	33.97	-1.96%	780,300
Sep 30, 2025	34.75	34.99	34.35	34.65	34.64	0.55%	881,000
Sep 29, 2025	34.54	34.87	34.38	34.46	34.45	0.55%	777,900
Sep 26, 2025	34.23	34.47	34.14	34.27	34.26	0.38%	338,800
Sep 25, 2025	34.61	34.61	34.02	34.14	34.13	-0.90%	592,500
Sep 24, 2025	34.57	34.64	34.33	34.45	34.44	-0.26%	675,600
Sep 23, 2025	34.14	34.79	34.14	34.54	34.53	1.20%	678,600
Sep 22, 2025	34.55	34.55	33.92	34.13	34.12	-1.22%	521,800
Sep 19, 2025	34.19	34.58	34.15	34.55	34.54	1.05%	775,500
Sep 18, 2025	34.35	34.35	33.96	34.19	34.18	-0.47%	332,400
Sep 17, 2025	33.62	34.49	33.51	34.35	34.34	2.17%	684,300
Sep 16, 2025	33.90	33.98	33.46	33.62	33.61	-0.47%	402,700
Sep 15, 2025	33.58	33.93	32.85	33.78	33.77	0.66%	1,155,400
Sep 12, 2025	33.70	33.74	33.27	33.56	33.55	-0.86%	699,100
Sep 11, 2025	33.81	34.45	33.70	33.85	33.84	0.12%	380,600
Sep 10, 2025	33.84	34.21	33.65	33.81	33.80	-0.03%	634,100
Sep 9, 2025	34.20	34.26	33.82	33.82	33.81	-1.11%	328,700
Sep 8, 2025	34.34	34.43	33.83	34.20	34.19	-0.73%	405,400
Sep 5, 2025	34.11	34.74	34.03	34.45	34.44	1.32%	486,800
Sep 4, 2025	33.73	34.29	33.60	34.00	33.99	0.83%	513,500
Sep 3, 2025	34.10	34.25	33.71	33.72	33.71	-1.09%	379,100
Sep 2, 2025	34.31	34.42	33.90	34.09	34.08	-1.45%	531,600
Sep 1, 2025	34.35	34.80	34.35	34.59	34.58	0.52%	414,600
Aug 29, 2025	33.97	34.42	33.92	34.41	34.39	1.18%	1,382,000
Aug 28, 2025	33.42	34.33	33.38	34.01	33.99	1.89%	520,400
Aug 27, 2025	32.85	33.38	32.64	33.38	33.36	1.43%	810,100
Aug 26, 2025	33.12	33.20	32.56	32.91	32.89	-0.63%	468,600
Aug 25, 2025	33.41	33.64	33.10	33.12	33.10	-0.69%	619,500
Aug 22, 2025	32.80	33.58	32.55	33.35	33.33	2.18%	835,100
Aug 21, 2025	32.35	32.67	32.24	32.64	32.62	0.15%	547,800
Aug 20, 2025	32.46	32.76	32.10	32.59	32.57	0.40%	629,300
Aug 19, 2025	33.00	33.00	32.13	32.46	32.44	-3.79%	722,900
Aug 18, 2025	33.50	33.86	33.47	33.74	33.41	0.72%	695,300
Aug 15, 2025	33.80	33.91	33.47	33.50	33.17	-1.06%	532,600
Aug 14, 2025	33.74	33.91	33.30	33.86	33.53	0.36%	543,800
Aug 13, 2025	33.91	34.04	33.58	33.74	33.41	-0.47%	358,500
Aug 12, 2025	33.27	34.28	33.27	33.90	33.57	1.99%	689,300
Aug 11, 2025	32.95	33.46	32.86	33.24	32.91	0.57%	493,300
Aug 8, 2025	32.87	33.09	32.68	33.05	32.73	1.01%	427,600
Aug 7, 2025	32.29	33.03	32.29	32.72	32.40	1.30%	899,400
Aug 6, 2025	32.37	33.08	32.18	32.30	31.98	1.80%	883,100
Aug 5, 2025	31.24	31.98	31.24	31.73	31.42	0.57%	477,700
Aug 4, 2025	31.56	31.70	31.30	31.55	31.24	1.15%	589,800