Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	31.05	31.32	30.87	31.31	31.31	0.22%	331,558
Jul 30, 2025	30.98	31.40	30.75	31.24	31.24	0.87%	480,029
Jul 29, 2025	30.94	31.23	30.75	30.97	30.97	0.58%	356,170
Jul 28, 2025	31.43	31.62	30.49	30.79	30.79	-2.07%	704,637
Jul 25, 2025	31.26	31.67	31.26	31.44	31.44	0.58%	352,869
Jul 24, 2025	31.72	31.72	31.23	31.26	31.26	-1.54%	300,443
Jul 23, 2025	31.25	31.75	31.18	31.75	31.75	1.60%	434,508
Jul 22, 2025	31.78	31.93	31.20	31.25	31.25	-1.36%	629,701
Jul 21, 2025	31.34	31.88	31.31	31.68	31.68	1.08%	691,631
Jul 18, 2025	31.85	31.98	31.34	31.34	31.34	-1.79%	548,162
Jul 17, 2025	31.41	32.18	31.41	31.91	31.91	1.30%	698,434
Jul 16, 2025	31.33	31.64	31.30	31.50	31.50	0.35%	340,763
Jul 15, 2025	31.43	31.65	31.21	31.39	31.39	0.26%	383,583
Jul 14, 2025	31.48	31.57	31.12	31.31	31.31	-0.85%	615,394
Jul 11, 2025	31.68	31.76	31.32	31.58	31.58	-0.32%	584,880
Jul 10, 2025	31.98	32.00	31.64	31.68	31.68	-2.37%	687,029
Jul 9, 2025	33.17	33.19	32.45	32.45	32.45	-2.20%	467,824
Jul 8, 2025	33.28	33.28	32.95	33.18	33.18	-0.30%	289,738
Jul 7, 2025	33.51	33.66	33.12	33.28	33.28	-1.13%	388,085
Jul 4, 2025	33.40	33.79	33.40	33.66	33.66	0.21%	288,938
Jul 3, 2025	32.98	33.67	32.87	33.59	33.59	2.44%	555,766
Jul 2, 2025	32.99	33.20	32.54	32.79	32.79	-0.61%	433,907
Jul 1, 2025	32.95	33.27	32.84	32.99	32.99	0.09%	308,147
Jun 30, 2025	32.23	32.96	32.07	32.96	32.96	2.26%	890,931
Jun 27, 2025	32.30	32.38	31.94	32.23	32.23	-0.25%	333,711
Jun 26, 2025	32.43	32.57	32.19	32.31	32.31	-0.37%	391,665
Jun 25, 2025	32.83	32.87	32.27	32.43	32.43	-1.19%	414,687
Jun 24, 2025	32.38	33.04	32.17	32.82	32.82	1.80%	348,625
Jun 23, 2025	32.46	32.46	31.91	32.24	32.24	-0.68%	572,734
Jun 20, 2025	32.26	32.46	32.09	32.46	32.46	-	420,692
Jun 18, 2025	32.62	32.72	32.35	32.46	32.46	-0.98%	677,832
Jun 17, 2025	32.60	32.78	32.50	32.78	32.78	0.52%	535,700
Jun 16, 2025	32.53	32.97	32.47	32.61	32.61	1.27%	711,964
Jun 13, 2025	32.18	32.20	31.79	32.20	32.20	-0.25%	690,744
Jun 12, 2025	32.14	32.48	31.86	32.28	32.28	0.47%	627,886
Jun 11, 2025	31.85	32.26	31.61	32.13	32.13	0.85%	390,464
Jun 10, 2025	32.25	32.38	31.70	31.86	31.86	-	412,985
Jun 9, 2025	31.98	32.15	31.50	31.86	31.86	-1.03%	703,561
Jun 6, 2025	32.03	32.25	31.90	32.19	32.19	0.56%	404,949
Jun 5, 2025	32.56	32.59	31.98	32.01	32.01	-1.45%	357,687
Jun 4, 2025	32.60	32.87	32.25	32.48	32.48	-0.28%	386,569
Jun 3, 2025	32.68	32.84	32.46	32.57	32.57	-0.82%	572,584
Jun 2, 2025	33.15	33.17	32.55	32.84	32.84	-0.58%	606,212
May 30, 2025	33.01	33.14	32.60	33.03	33.03	0.18%	773,084
May 29, 2025	33.14	33.21	32.74	32.97	32.97	-0.24%	524,752
May 28, 2025	33.46	33.48	33.01	33.05	33.05	-1.08%	482,015
May 27, 2025	33.19	33.80	32.98	33.41	33.41	0.66%	459,687
May 26, 2025	33.05	33.52	32.86	33.19	33.19	0.70%	314,709
May 23, 2025	32.56	33.02	32.03	32.96	32.96	0.30%	556,475
May 22, 2025	33.04	33.09	32.55	32.86	32.86	-0.54%	396,443