Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	35.87	36.32	35.65	35.95	35.95	0.70%	252,800
Nov 12, 2025	36.59	36.64	35.53	35.70	35.70	-2.43%	749,100
Nov 11, 2025	36.10	36.69	36.04	36.59	36.59	1.55%	629,500
Nov 10, 2025	35.75	36.09	35.60	36.03	36.03	0.78%	562,500
Nov 7, 2025	35.79	35.79	35.28	35.75	35.75	-0.14%	397,400
Nov 6, 2025	35.76	36.23	35.61	35.80	35.80	0.14%	406,400
Nov 5, 2025	35.51	35.76	34.77	35.75	35.75	0.68%	895,600
Nov 4, 2025	35.49	35.83	35.38	35.51	35.51	-0.42%	664,100
Nov 3, 2025	35.41	35.66	35.21	35.66	35.66	1.48%	543,500
Oct 31, 2025	35.12	35.33	35.11	35.14	35.13	0.20%	346,100
Oct 30, 2025	34.90	35.37	34.78	35.07	35.06	-0.31%	347,600
Oct 29, 2025	34.39	35.20	34.35	35.18	35.16	2.30%	599,400
Oct 28, 2025	34.29	34.39	34.12	34.39	34.38	0.35%	359,900
Oct 27, 2025	34.20	34.37	34.02	34.27	34.26	0.88%	387,700
Oct 24, 2025	34.08	34.35	33.86	33.97	33.96	-0.18%	328,100
Oct 23, 2025	33.86	34.23	33.78	34.03	34.02	0.32%	283,500
Oct 22, 2025	33.58	33.92	33.45	33.92	33.91	0.86%	515,800
Oct 21, 2025	33.69	33.90	33.49	33.63	33.62	-0.41%	492,300
Oct 20, 2025	33.31	33.95	33.25	33.77	33.76	1.38%	599,000
Oct 17, 2025	33.00	33.35	32.50	33.31	33.30	0.36%	588,900
Oct 16, 2025	33.14	33.42	32.87	33.19	33.18	0.12%	527,900
Oct 15, 2025	33.26	33.46	33.00	33.15	33.14	-0.30%	494,300
Oct 14, 2025	33.20	33.77	33.16	33.25	33.24	-0.18%	465,500
Oct 13, 2025	33.10	33.54	33.10	33.31	33.30	0.73%	411,700
Oct 10, 2025	33.20	33.29	32.85	33.07	33.06	-0.06%	686,400
Oct 9, 2025	33.04	33.20	32.89	33.09	33.08	0.15%	397,600
Oct 8, 2025	33.03	33.22	32.87	33.04	33.03	0.52%	505,000
Oct 7, 2025	33.53	33.53	32.83	32.87	32.86	-1.88%	597,600
Oct 6, 2025	33.88	33.96	33.35	33.50	33.49	-1.12%	429,100
Oct 3, 2025	33.78	33.89	33.45	33.88	33.87	0.71%	536,300
Oct 2, 2025	33.99	34.26	33.50	33.64	33.63	-0.97%	941,300
Oct 1, 2025	34.82	34.97	33.90	33.97	33.96	-1.96%	780,300
Sep 30, 2025	34.75	34.99	34.35	34.65	34.63	0.55%	881,000
Sep 29, 2025	34.54	34.87	34.38	34.46	34.44	0.55%	777,900
Sep 26, 2025	34.23	34.47	34.14	34.27	34.25	0.38%	338,800
Sep 25, 2025	34.61	34.61	34.02	34.14	34.12	-0.90%	592,500
Sep 24, 2025	34.57	34.64	34.33	34.45	34.43	-0.26%	675,600
Sep 23, 2025	34.14	34.79	34.14	34.54	34.52	1.20%	678,600
Sep 22, 2025	34.55	34.55	33.92	34.13	34.11	-1.22%	521,800
Sep 19, 2025	34.19	34.58	34.15	34.55	34.53	1.05%	775,500
Sep 18, 2025	34.35	34.35	33.96	34.19	34.17	-0.47%	332,400
Sep 17, 2025	33.62	34.49	33.51	34.35	34.33	2.17%	684,300
Sep 16, 2025	33.90	33.98	33.46	33.62	33.60	-0.47%	402,700
Sep 15, 2025	33.58	33.93	32.85	33.78	33.76	0.66%	1,155,400
Sep 12, 2025	33.70	33.74	33.27	33.56	33.54	-0.86%	699,100
Sep 11, 2025	33.81	34.45	33.70	33.85	33.83	0.12%	380,600
Sep 10, 2025	33.84	34.21	33.65	33.81	33.79	-0.03%	634,100
Sep 9, 2025	34.20	34.26	33.82	33.82	33.80	-1.11%	328,700
Sep 8, 2025	34.34	34.43	33.83	34.20	34.18	-0.73%	405,400
Sep 5, 2025	34.11	34.74	34.03	34.45	34.43	1.32%	486,800