Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.86	41.09	40.23	40.49	40.49	-2.39%	5,025,700
Mar 19, 2026	40.71	41.66	40.27	41.48	41.19	0.83%	2,024,700
Mar 18, 2026	41.41	41.93	41.14	41.14	40.85	-1.11%	1,077,000
Mar 17, 2026	41.57	42.03	41.02	41.60	41.31	-0.10%	2,175,400
Mar 16, 2026	41.70	42.15	41.37	41.64	41.35	1.49%	1,057,200
Mar 13, 2026	41.46	41.97	40.78	41.03	40.75	-0.73%	1,951,100
Mar 12, 2026	41.35	41.57	40.60	41.33	41.04	-1.38%	1,434,000
Mar 11, 2026	41.43	42.32	41.18	41.91	41.62	0.55%	887,800
Mar 10, 2026	41.21	42.12	40.81	41.68	41.39	1.51%	1,029,700
Mar 9, 2026	40.44	41.16	40.23	41.06	40.78	0.61%	1,060,400
Mar 6, 2026	41.01	41.15	40.42	40.81	40.53	-0.49%	1,299,600
Mar 5, 2026	42.35	42.35	41.00	41.01	40.73	-3.14%	1,110,900
Mar 4, 2026	42.40	42.65	41.82	42.34	42.05	1.10%	1,040,300
Mar 3, 2026	41.49	42.32	40.81	41.88	41.59	-2.83%	1,797,200
Mar 2, 2026	42.78	43.39	42.63	43.10	42.80	-1.10%	1,291,900
Feb 27, 2026	44.50	44.50	43.40	43.58	43.26	-2.16%	3,233,300
Feb 26, 2026	44.59	44.88	44.10	44.54	44.22	0.36%	897,900
Feb 25, 2026	44.92	45.29	44.05	44.38	44.06	-1.18%	1,219,500
Feb 24, 2026	44.43	44.93	44.35	44.91	44.58	1.61%	1,647,700
Feb 23, 2026	45.87	45.87	44.20	44.20	43.88	-4.04%	1,152,400
Feb 20, 2026	45.05	46.12	44.79	46.06	45.72	1.59%	1,170,000
Feb 19, 2026	44.87	45.66	44.70	45.34	45.01	0.98%	1,055,700
Feb 18, 2026	44.35	44.99	44.30	44.90	44.57	1.26%	966,200
Feb 13, 2026	44.86	44.86	43.28	44.34	44.02	-1.29%	645,800
Feb 12, 2026	45.60	45.66	44.54	44.92	44.59	-1.49%	1,482,300
Feb 11, 2026	44.90	45.95	44.90	45.60	45.27	1.58%	1,138,900
Feb 10, 2026	44.74	45.67	44.67	44.89	44.56	0.31%	1,212,000
Feb 9, 2026	43.51	44.90	43.50	44.75	44.42	3.02%	1,242,700
Feb 6, 2026	42.51	43.74	42.21	43.44	43.12	2.19%	782,900
Feb 5, 2026	41.87	42.82	41.85	42.51	42.20	2.26%	988,300
Feb 4, 2026	42.88	42.88	41.13	41.57	41.27	-3.06%	1,051,000
Feb 3, 2026	43.00	43.62	42.86	42.88	42.57	0.35%	1,131,400
Feb 2, 2026	42.05	42.77	42.02	42.73	42.42	1.88%	816,900
Jan 30, 2026	42.98	43.08	41.75	41.94	41.62	-2.42%	1,283,300
Jan 29, 2026	43.27	43.63	42.49	42.98	42.65	-0.14%	905,800
Jan 28, 2026	42.44	43.16	42.44	43.04	42.71	1.49%	1,530,000
Jan 27, 2026	41.33	42.92	41.33	42.41	42.09	2.94%	1,063,900
Jan 26, 2026	40.70	41.42	40.20	41.20	40.89	1.15%	1,234,600
Jan 23, 2026	40.05	41.00	40.00	40.73	40.42	1.70%	1,019,400
Jan 22, 2026	38.44	40.44	38.38	40.05	39.74	4.22%	2,127,400
Jan 21, 2026	37.08	38.46	37.00	38.43	38.14	4.57%	1,144,100
Jan 20, 2026	36.78	37.00	36.19	36.75	36.47	-0.11%	1,955,700
Jan 19, 2026	37.00	37.09	36.74	36.79	36.51	-0.43%	612,300
Jan 16, 2026	37.04	37.24	36.63	36.95	36.67	-0.24%	1,031,000
Jan 15, 2026	36.71	37.19	36.71	37.04	36.76	1.12%	584,800
Jan 14, 2026	36.56	36.84	36.44	36.63	36.35	0.88%	663,700
Jan 13, 2026	36.80	36.80	36.31	36.31	36.03	-1.49%	937,200
Jan 12, 2026	37.09	37.09	36.71	36.86	36.58	-0.51%	872,900
Jan 9, 2026	37.26	37.44	36.95	37.05	36.77	-0.19%	954,800
Jan 8, 2026	36.70	37.18	36.68	37.12	36.84	1.14%	1,228,900