Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	34.34	34.43	33.83	34.01	34.01	-1.28%	272,200
Sep 5, 2025	34.11	34.74	34.03	34.45	34.45	1.32%	486,800
Sep 4, 2025	33.73	34.29	33.60	34.00	34.00	0.83%	513,500
Sep 3, 2025	34.10	34.25	33.71	33.72	33.72	-1.09%	379,100
Sep 2, 2025	34.31	34.42	33.90	34.09	34.09	-1.45%	531,600
Sep 1, 2025	34.35	34.80	34.35	34.59	34.59	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	34.00	1.89%	520,400
Aug 27, 2025	32.85	33.38	32.64	33.38	33.37	1.43%	810,100
Aug 26, 2025	33.12	33.20	32.56	32.91	32.90	-0.63%	468,600
Aug 25, 2025	33.41	33.64	33.10	33.12	33.11	-0.69%	619,500
Aug 22, 2025	32.80	33.58	32.55	33.35	33.34	2.18%	835,100
Aug 21, 2025	32.35	32.67	32.24	32.64	32.63	0.15%	547,800
Aug 20, 2025	32.46	32.76	32.10	32.59	32.58	0.40%	629,300
Aug 19, 2025	33.00	33.00	32.13	32.46	32.45	-3.79%	722,900
Aug 18, 2025	33.50	33.86	33.47	33.74	33.42	0.72%	695,300
Aug 15, 2025	33.80	33.91	33.47	33.50	33.18	-1.06%	532,600
Aug 14, 2025	33.74	33.91	33.30	33.86	33.54	0.36%	543,800
Aug 13, 2025	33.91	34.04	33.58	33.74	33.42	-0.47%	358,500
Aug 12, 2025	33.27	34.28	33.27	33.90	33.58	1.99%	689,300
Aug 11, 2025	32.95	33.46	32.86	33.24	32.92	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	32.41	1.30%	899,400
Aug 6, 2025	32.37	33.08	32.18	32.30	31.99	1.80%	883,100
Aug 5, 2025	31.24	31.98	31.24	31.73	31.43	0.57%	477,700
Aug 4, 2025	31.56	31.70	31.30	31.55	31.25	1.15%	589,800
Aug 1, 2025	31.60	31.71	31.06	31.19	30.89	-0.45%	841,400
Jul 31, 2025	31.06	31.34	30.88	31.33	31.01	0.26%	331,400
Jul 30, 2025	30.99	31.42	30.76	31.25	30.94	0.87%	479,800
Jul 29, 2025	30.95	31.24	30.76	30.98	30.67	0.58%	356,000
Jul 28, 2025	31.45	31.64	30.50	30.80	30.49	-2.10%	704,300
Jul 25, 2025	31.27	31.69	31.27	31.46	31.14	0.61%	352,700
Jul 24, 2025	31.74	31.74	31.24	31.27	30.96	-1.57%	300,300
Jul 23, 2025	31.26	31.77	31.19	31.77	31.45	1.63%	434,300
Jul 22, 2025	31.80	31.95	31.21	31.26	30.95	-1.39%	629,400
Jul 21, 2025	31.36	31.90	31.33	31.70	31.38	1.08%	691,300
Jul 18, 2025	31.87	32.00	31.36	31.36	31.04	-1.79%	547,900
Jul 17, 2025	31.43	32.20	31.43	31.93	31.61	1.30%	698,100
Jul 16, 2025	31.35	31.66	31.32	31.52	31.20	0.35%	340,600
Jul 15, 2025	31.45	31.67	31.22	31.41	31.09	0.26%	383,400
Jul 14, 2025	31.50	31.59	31.13	31.33	31.01	-0.85%	615,100
Jul 11, 2025	31.70	31.78	31.34	31.60	31.28	-0.32%	584,600
Jul 10, 2025	32.00	32.02	31.66	31.70	31.38	-2.37%	686,700
Jul 9, 2025	33.19	33.21	32.47	32.47	32.14	-2.20%	467,600
Jul 8, 2025	33.30	33.30	32.97	33.20	32.87	-0.30%	289,600
Jul 7, 2025	33.53	33.68	33.14	33.30	32.96	-1.13%	387,900
Jul 4, 2025	33.42	33.81	33.42	33.68	33.34	0.21%	288,800
Jul 3, 2025	33.00	33.69	32.89	33.61	33.27	2.44%	555,500
Jul 2, 2025	33.01	33.22	32.56	32.81	32.48	-0.61%	433,700
Jul 1, 2025	32.97	33.29	32.86	33.01	32.68	0.06%	308,000