Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.04	37.24	36.63	36.86	-	-0.49%	526,200
Jan 15, 2026	36.71	37.19	36.71	37.04	37.04	1.12%	584,800
Jan 14, 2026	36.56	36.84	36.44	36.63	36.63	0.88%	663,700
Jan 13, 2026	36.80	36.80	36.31	36.31	36.31	-1.49%	937,200
Jan 12, 2026	37.09	37.09	36.71	36.86	36.86	-0.51%	872,900
Jan 9, 2026	37.26	37.44	36.95	37.05	37.05	-0.19%	954,800
Jan 8, 2026	36.70	37.18	36.68	37.12	37.12	1.14%	1,228,900
Jan 7, 2026	37.40	37.40	36.67	36.70	36.70	-1.95%	1,201,500
Jan 6, 2026	37.27	37.77	37.17	37.43	37.43	1.38%	966,400
Jan 5, 2026	36.35	37.25	36.28	36.92	36.92	1.68%	1,276,800
Jan 2, 2026	36.65	36.80	36.31	36.31	36.31	-0.11%	1,140,000
Dec 30, 2025	36.05	36.71	36.05	36.35	36.34	0.97%	618,800
Dec 29, 2025	36.05	36.18	35.81	36.00	35.99	-0.14%	627,500
Dec 26, 2025	35.85	36.09	35.70	36.05	36.04	0.76%	552,800
Dec 23, 2025	35.58	35.88	35.44	35.78	35.76	1.15%	889,817
Dec 22, 2025	35.50	35.60	35.29	35.37	35.35	-0.35%	1,940,108
Dec 19, 2025	34.82	35.68	34.82	35.50	35.48	2.35%	1,829,589
Dec 18, 2025	34.60	34.90	34.54	34.68	34.67	0.45%	2,054,644
Dec 17, 2025	34.71	34.79	34.33	34.52	34.51	-0.67%	1,224,052
Dec 16, 2025	35.72	35.78	34.76	34.76	34.74	-3.14%	1,606,491
Dec 15, 2025	35.59	36.00	35.59	35.88	35.87	1.70%	1,305,937
Dec 12, 2025	35.11	35.78	35.10	35.28	35.27	0.75%	1,222,610
Dec 11, 2025	34.76	35.32	34.60	35.02	35.00	0.78%	724,090
Dec 10, 2025	34.72	34.88	34.42	34.75	34.73	-5.34%	1,427,477
Dec 9, 2025	37.08	37.09	36.34	36.71	34.58	-1.00%	1,481,964
Dec 8, 2025	37.59	37.59	36.88	37.08	34.92	0.45%	1,395,753
Dec 5, 2025	38.45	38.76	36.89	36.91	34.77	-3.99%	2,985,558
Dec 4, 2025	37.63	38.50	37.58	38.45	36.21	2.06%	1,346,313
Dec 3, 2025	37.60	37.84	37.36	37.67	35.48	0.31%	1,254,952
Dec 2, 2025	36.94	37.55	36.84	37.55	35.37	1.87%	990,963
Dec 1, 2025	37.11	37.36	36.73	36.86	34.72	-0.55%	1,203,555
Nov 28, 2025	36.41	37.57	36.41	37.07	34.90	3.95%	4,220,322
Nov 27, 2025	35.56	35.83	35.51	35.66	33.57	-0.06%	738,922
Nov 26, 2025	34.80	35.70	34.76	35.68	33.59	2.97%	912,992
Nov 25, 2025	34.42	34.81	34.39	34.65	32.62	0.70%	932,047
Nov 24, 2025	34.23	34.59	34.18	34.41	32.40	0.51%	564,234
Nov 21, 2025	34.17	34.47	33.99	34.23	32.23	0.20%	950,793
Nov 19, 2025	34.35	34.47	34.15	34.17	32.17	-0.56%	462,882
Nov 18, 2025	34.35	34.59	34.25	34.36	32.35	-0.70%	601,520
Nov 17, 2025	34.93	34.93	34.50	34.60	32.58	-0.78%	810,507
Nov 14, 2025	34.98	34.98	34.58	34.87	32.83	0.36%	559,496
Nov 13, 2025	34.83	35.26	34.59	34.75	32.72	0.25%	756,741
Nov 12, 2025	35.52	35.57	34.50	34.66	32.63	-2.43%	771,573
Nov 11, 2025	35.05	35.62	34.99	35.52	33.45	1.55%	648,385
Nov 10, 2025	34.71	35.04	34.56	34.98	32.93	0.78%	577,521
Nov 7, 2025	34.75	34.75	34.25	34.71	32.68	-0.14%	399,022
Nov 6, 2025	34.72	35.18	34.57	34.76	32.72	0.14%	418,592
Nov 5, 2025	34.21	34.72	33.76	34.71	32.68	0.68%	922,468
Nov 4, 2025	34.46	34.79	34.35	34.48	32.46	-0.42%	684,023
Nov 3, 2025	34.38	34.62	34.18	34.62	32.60	1.48%	559,805