Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.50	44.50	43.40	43.58	43.58	-2.16%	3,233,300
Feb 26, 2026	44.59	44.88	44.10	44.54	44.54	0.36%	897,900
Feb 25, 2026	44.92	45.29	44.05	44.38	44.38	-1.18%	1,219,500
Feb 24, 2026	44.43	44.93	44.35	44.91	44.91	1.61%	1,647,700
Feb 23, 2026	45.87	45.87	44.20	44.20	44.20	-4.04%	1,152,400
Feb 20, 2026	45.05	46.12	44.79	46.06	46.06	1.59%	1,170,000
Feb 19, 2026	44.87	45.66	44.70	45.34	45.34	0.98%	1,055,700
Feb 18, 2026	44.35	44.99	44.30	44.90	44.90	1.26%	966,200
Feb 13, 2026	44.86	44.86	43.28	44.34	44.34	-1.29%	645,800
Feb 12, 2026	45.60	45.66	44.54	44.92	44.92	-1.49%	1,482,300
Feb 11, 2026	44.90	45.95	44.90	45.60	45.60	1.58%	1,138,900
Feb 10, 2026	44.74	45.67	44.67	44.89	44.89	0.31%	1,212,000
Feb 9, 2026	43.51	44.90	43.50	44.75	44.75	3.02%	1,242,700
Feb 6, 2026	42.51	43.74	42.21	43.44	43.44	2.19%	782,900
Feb 5, 2026	41.87	42.82	41.85	42.51	42.51	2.26%	988,300
Feb 4, 2026	42.88	42.88	41.13	41.57	41.57	-3.06%	1,051,000
Feb 3, 2026	43.00	43.62	42.86	42.88	42.88	0.35%	1,131,400
Feb 2, 2026	42.05	42.77	42.02	42.73	42.73	1.88%	816,900
Jan 30, 2026	42.98	43.08	41.75	41.94	41.93	-2.42%	1,283,300
Jan 29, 2026	43.27	43.63	42.49	42.98	42.96	-0.14%	905,800
Jan 28, 2026	42.44	43.16	42.44	43.04	43.02	1.49%	1,530,000
Jan 27, 2026	41.33	42.92	41.33	42.41	42.39	2.94%	1,063,900
Jan 26, 2026	40.70	41.42	40.20	41.20	41.19	1.15%	1,234,600
Jan 23, 2026	40.05	41.00	40.00	40.73	40.72	1.70%	1,019,400
Jan 22, 2026	38.44	40.44	38.38	40.05	40.04	4.22%	2,127,400
Jan 21, 2026	37.08	38.46	37.00	38.43	38.42	4.57%	1,144,100
Jan 20, 2026	36.78	37.00	36.19	36.75	36.74	-0.11%	1,955,700
Jan 19, 2026	37.00	37.09	36.74	36.79	36.78	-0.43%	612,300
Jan 16, 2026	37.04	37.24	36.63	36.95	36.94	-0.24%	1,031,000
Jan 15, 2026	36.71	37.19	36.71	37.04	37.03	1.12%	584,800
Jan 14, 2026	36.56	36.84	36.44	36.63	36.62	0.88%	663,700
Jan 13, 2026	36.80	36.80	36.31	36.31	36.30	-1.49%	937,200
Jan 12, 2026	37.09	37.09	36.71	36.86	36.85	-0.51%	872,900
Jan 9, 2026	37.26	37.44	36.95	37.05	37.04	-0.19%	954,800
Jan 8, 2026	36.70	37.18	36.68	37.12	37.11	1.14%	1,228,900
Jan 7, 2026	37.40	37.40	36.67	36.70	36.69	-1.95%	1,201,500
Jan 6, 2026	37.27	37.77	37.17	37.43	37.42	1.38%	966,400
Jan 5, 2026	36.35	37.25	36.28	36.92	36.91	1.68%	1,276,800
Jan 2, 2026	36.65	36.80	36.31	36.31	36.30	-0.11%	1,140,000
Dec 30, 2025	36.05	36.71	36.05	36.35	36.32	0.97%	618,800
Dec 29, 2025	36.05	36.18	35.81	36.00	35.97	-0.14%	627,500
Dec 26, 2025	35.85	36.09	35.70	36.05	36.02	0.76%	552,800
Dec 23, 2025	35.58	35.88	35.44	35.78	35.75	1.15%	889,817
Dec 22, 2025	35.50	35.60	35.29	35.37	35.34	-0.35%	1,940,108
Dec 19, 2025	34.82	35.68	34.82	35.50	35.47	2.35%	1,829,589
Dec 18, 2025	34.60	34.90	34.54	34.68	34.65	0.45%	2,054,644
Dec 17, 2025	34.71	34.79	34.33	34.52	34.50	-0.67%	1,224,052
Dec 16, 2025	35.72	35.78	34.76	34.76	34.73	-3.14%	1,606,491
Dec 15, 2025	35.59	36.00	35.59	35.88	35.86	1.70%	1,305,937
Dec 12, 2025	35.11	35.78	35.10	35.28	35.25	0.75%	1,222,610