Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	38.76	38.92	38.71	38.91	-	0.28%	17,500
Dec 3, 2025	38.73	38.97	38.48	38.80	38.80	0.31%	1,218,400
Dec 2, 2025	38.05	38.68	37.94	38.68	38.68	1.87%	962,100
Dec 1, 2025	38.22	38.48	37.83	37.97	37.97	-0.55%	1,168,500
Nov 28, 2025	37.50	38.70	37.50	38.18	38.17	3.95%	4,097,400
Nov 27, 2025	36.63	36.90	36.57	36.73	36.72	-0.05%	717,400
Nov 26, 2025	35.84	36.77	35.80	36.75	36.74	2.97%	886,400
Nov 25, 2025	35.45	35.85	35.42	35.69	35.68	0.71%	904,900
Nov 24, 2025	35.26	35.63	35.20	35.44	35.43	0.51%	547,800
Nov 21, 2025	35.19	35.50	35.01	35.26	35.25	0.20%	923,100
Nov 19, 2025	35.38	35.50	35.17	35.19	35.18	-0.57%	449,400
Nov 18, 2025	35.38	35.63	35.28	35.39	35.38	-0.70%	584,000
Nov 17, 2025	35.98	35.98	35.53	35.64	35.63	-0.78%	786,900
Nov 14, 2025	36.03	36.03	35.62	35.92	35.91	0.36%	543,200
Nov 13, 2025	35.87	36.32	35.63	35.79	35.78	0.25%	734,700
Nov 12, 2025	36.59	36.64	35.53	35.70	35.69	-2.43%	749,100
Nov 11, 2025	36.10	36.69	36.04	36.59	36.58	1.55%	629,500
Nov 10, 2025	35.75	36.09	35.60	36.03	36.02	0.78%	560,700
Nov 7, 2025	35.79	35.79	35.28	35.75	35.74	-0.14%	387,400
Nov 6, 2025	35.76	36.23	35.61	35.80	35.79	0.14%	406,400
Nov 5, 2025	35.24	35.76	34.77	35.75	35.74	0.68%	895,600
Nov 4, 2025	35.49	35.83	35.38	35.51	35.50	-0.42%	664,100
Nov 3, 2025	35.41	35.66	35.21	35.66	35.65	1.48%	543,500
Oct 31, 2025	35.12	35.33	35.11	35.14	35.11	0.20%	317,800
Oct 30, 2025	34.90	35.37	34.78	35.07	35.04	-0.31%	347,100
Oct 29, 2025	34.39	35.20	34.35	35.18	35.15	2.30%	598,400
Oct 28, 2025	34.29	34.39	34.12	34.39	34.36	0.35%	359,400
Oct 27, 2025	34.20	34.37	34.02	34.27	34.24	0.88%	386,900
Oct 24, 2025	34.08	34.35	33.86	33.97	33.94	-0.18%	327,900
Oct 23, 2025	33.86	34.23	33.78	34.03	34.00	0.32%	281,500
Oct 22, 2025	33.58	33.92	33.45	33.92	33.89	0.86%	515,800
Oct 21, 2025	33.69	33.90	33.49	33.63	33.60	-0.41%	491,700
Oct 20, 2025	33.31	33.95	33.25	33.77	33.74	1.38%	597,500
Oct 17, 2025	33.00	33.35	32.50	33.31	33.28	0.36%	588,800
Oct 16, 2025	33.14	33.42	32.87	33.19	33.16	0.12%	527,400
Oct 15, 2025	33.26	33.46	33.00	33.15	33.12	-0.30%	493,900
Oct 14, 2025	33.20	33.77	33.16	33.25	33.22	-0.18%	465,100
Oct 13, 2025	33.10	33.54	33.10	33.31	33.28	0.73%	409,800
Oct 10, 2025	33.20	33.29	32.85	33.07	33.04	-0.06%	683,100
Oct 9, 2025	33.04	33.20	32.89	33.09	33.06	0.15%	389,900
Oct 8, 2025	33.03	33.22	32.87	33.04	33.01	0.52%	504,900
Oct 7, 2025	33.53	33.53	32.83	32.87	32.84	-1.88%	597,100
Oct 6, 2025	33.88	33.96	33.35	33.50	33.47	-1.12%	428,800
Oct 3, 2025	33.78	33.89	33.45	33.88	33.85	0.71%	534,800
Oct 2, 2025	33.99	34.26	33.50	33.64	33.61	-0.97%	941,000
Oct 1, 2025	34.82	34.97	33.90	33.97	33.94	-1.96%	778,200
Sep 30, 2025	34.75	34.99	34.35	34.65	34.61	0.55%	880,800
Sep 29, 2025	34.54	34.87	34.38	34.46	34.42	0.55%	777,600
Sep 26, 2025	34.23	34.47	34.14	34.27	34.23	0.38%	337,900
Sep 25, 2025	34.61	34.61	34.02	34.14	34.10	-0.90%	592,500