Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	36.65	36.96	36.50	36.85	36.85	1.15%	863,900
Dec 22, 2025	36.56	36.67	36.35	36.43	36.43	-0.36%	1,883,600
Dec 19, 2025	35.86	36.75	35.86	36.56	36.56	2.35%	1,776,300
Dec 18, 2025	35.64	35.95	35.58	35.72	35.72	0.45%	1,994,800
Dec 17, 2025	35.75	35.83	35.36	35.56	35.56	-0.67%	1,188,400
Dec 16, 2025	36.79	36.85	35.80	35.80	35.80	-3.14%	1,559,700
Dec 15, 2025	36.66	37.08	36.66	36.96	36.96	1.71%	1,267,900
Dec 12, 2025	36.16	36.85	36.15	36.34	36.34	0.75%	1,187,000
Dec 11, 2025	35.80	36.38	35.64	36.07	36.07	0.78%	703,000
Dec 10, 2025	35.76	35.93	35.45	35.79	35.79	-5.34%	1,385,900
Dec 9, 2025	38.19	38.20	37.43	37.81	35.63	-1.00%	1,438,800
Dec 8, 2025	38.72	38.72	37.99	38.19	35.99	0.45%	1,355,100
Dec 5, 2025	39.60	39.92	38.00	38.02	35.83	-3.99%	2,898,600
Dec 4, 2025	38.76	39.65	38.71	39.60	37.31	2.06%	1,307,100
Dec 3, 2025	38.73	38.97	38.48	38.80	36.56	0.31%	1,218,400
Dec 2, 2025	38.05	38.68	37.94	38.68	36.45	1.87%	962,100
Dec 1, 2025	38.22	38.48	37.83	37.97	35.78	-0.55%	1,168,500
Nov 28, 2025	37.50	38.70	37.50	38.18	35.96	3.95%	4,097,400
Nov 27, 2025	36.63	36.90	36.57	36.73	34.60	-0.05%	717,400
Nov 26, 2025	35.84	36.77	35.80	36.75	34.62	2.97%	886,400
Nov 25, 2025	35.45	35.85	35.42	35.69	33.62	0.71%	904,900
Nov 24, 2025	35.26	35.63	35.20	35.44	33.38	0.51%	547,800
Nov 21, 2025	35.19	35.50	35.01	35.26	33.21	0.20%	923,100
Nov 19, 2025	35.38	35.50	35.17	35.19	33.15	-0.57%	449,400
Nov 18, 2025	35.38	35.63	35.28	35.39	33.33	-0.70%	584,000
Nov 17, 2025	35.98	35.98	35.53	35.64	33.57	-0.78%	786,900
Nov 14, 2025	36.03	36.03	35.62	35.92	33.83	0.36%	543,200
Nov 13, 2025	35.87	36.32	35.63	35.79	33.71	0.25%	734,700
Nov 12, 2025	36.59	36.64	35.53	35.70	33.63	-2.43%	749,100
Nov 11, 2025	36.10	36.69	36.04	36.59	34.46	1.55%	629,500
Nov 10, 2025	35.75	36.09	35.60	36.03	33.94	0.78%	560,700
Nov 7, 2025	35.79	35.79	35.28	35.75	33.67	-0.14%	387,400
Nov 6, 2025	35.76	36.23	35.61	35.80	33.72	0.14%	406,400
Nov 5, 2025	35.24	35.76	34.77	35.75	33.67	0.68%	895,600
Nov 4, 2025	35.49	35.83	35.38	35.51	33.45	-0.42%	664,100
Nov 3, 2025	35.41	35.66	35.21	35.66	33.59	1.48%	543,500
Oct 31, 2025	35.12	35.33	35.11	35.14	33.08	0.20%	317,800
Oct 30, 2025	34.90	35.37	34.78	35.07	33.02	-0.31%	347,100
Oct 29, 2025	34.39	35.20	34.35	35.18	33.12	2.30%	598,400
Oct 28, 2025	34.29	34.39	34.12	34.39	32.38	0.35%	359,400
Oct 27, 2025	34.20	34.37	34.02	34.27	32.27	0.88%	386,900
Oct 24, 2025	34.08	34.35	33.86	33.97	31.98	-0.18%	327,900
Oct 23, 2025	33.86	34.23	33.78	34.03	32.04	0.32%	281,500
Oct 22, 2025	33.58	33.92	33.45	33.92	31.94	0.86%	515,800
Oct 21, 2025	33.69	33.90	33.49	33.63	31.66	-0.41%	491,700
Oct 20, 2025	33.31	33.95	33.25	33.77	31.79	1.38%	597,500
Oct 17, 2025	33.00	33.35	32.50	33.31	31.36	0.36%	588,800
Oct 16, 2025	33.14	33.42	32.87	33.19	31.25	0.12%	527,400
Oct 15, 2025	33.26	33.46	33.00	33.15	31.21	-0.30%	493,900
Oct 14, 2025	33.20	33.77	33.16	33.25	31.31	-0.18%	465,100