Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.81	41.81	41.18	41.45	41.45	-1.17%	27,769,100
Mar 26, 2026	42.69	42.84	41.94	41.94	41.94	-2.69%	18,260,900
Mar 25, 2026	43.15	43.50	42.85	43.10	43.10	1.32%	35,113,000
Mar 24, 2026	42.50	42.81	41.96	42.54	42.54	-0.56%	18,609,000
Mar 23, 2026	42.54	43.14	42.06	42.78	42.78	2.96%	27,480,200
Mar 20, 2026	42.11	42.27	41.20	41.55	41.55	-2.42%	37,592,400
Mar 19, 2026	41.70	42.60	41.37	42.58	42.29	0.71%	32,870,400
Mar 18, 2026	42.50	43.04	42.27	42.28	41.99	-1.01%	23,791,200
Mar 17, 2026	42.90	43.38	42.27	42.71	42.42	-0.67%	22,387,600
Mar 16, 2026	43.25	43.47	42.85	43.00	42.71	1.42%	17,760,600
Mar 13, 2026	42.83	43.35	42.33	42.40	42.11	-0.68%	24,859,000
Mar 12, 2026	43.09	43.22	42.30	42.69	42.40	-2.73%	27,072,200
Mar 11, 2026	43.27	44.44	43.20	43.89	43.59	0.21%	18,448,000
Mar 10, 2026	43.58	44.20	42.82	43.80	43.50	1.48%	50,376,500
Mar 9, 2026	42.52	43.28	42.35	43.16	42.87	0.54%	40,879,000
Mar 6, 2026	43.46	43.59	42.65	42.93	42.64	-1.33%	26,055,100
Mar 5, 2026	44.80	45.00	43.33	43.51	43.22	-3.33%	37,085,400
Mar 4, 2026	45.24	45.49	44.52	45.01	44.71	1.42%	27,146,100
Mar 3, 2026	44.22	44.87	43.44	44.38	44.08	-3.35%	54,352,300
Mar 2, 2026	45.83	46.33	45.58	45.92	45.61	-1.84%	47,144,000
Feb 27, 2026	47.60	47.62	46.28	46.78	46.45	-1.87%	44,732,100
Feb 26, 2026	47.79	48.15	47.16	47.67	47.33	-0.25%	26,516,600
Feb 25, 2026	48.34	48.50	47.07	47.79	47.45	-0.79%	28,980,200
Feb 24, 2026	47.64	48.35	47.25	48.17	47.83	1.52%	38,465,900
Feb 23, 2026	48.80	48.89	47.29	47.45	47.11	-3.62%	34,148,200
Feb 20, 2026	48.05	49.29	48.02	49.23	48.88	1.40%	31,646,800
Feb 19, 2026	48.10	49.17	47.93	48.55	48.21	1.17%	32,026,400
Feb 18, 2026	48.07	48.42	47.52	47.99	47.65	0.46%	23,368,500
Feb 13, 2026	48.07	48.07	46.60	47.77	47.43	-0.97%	32,349,600
Feb 12, 2026	49.05	49.10	47.87	48.24	47.90	-2.29%	42,023,800
Feb 11, 2026	48.80	49.67	48.60	49.37	49.02	1.96%	45,818,300
Feb 10, 2026	48.31	49.19	48.19	48.42	48.08	0.23%	43,939,300
Feb 9, 2026	47.00	48.40	46.74	48.31	47.97	3.34%	41,656,900
Feb 6, 2026	45.59	46.94	45.11	46.75	46.42	2.70%	38,153,800
Feb 5, 2026	45.24	45.88	44.74	45.52	45.20	2.02%	36,014,400
Feb 4, 2026	45.90	45.98	44.04	44.62	44.30	-3.29%	48,683,500
Feb 3, 2026	46.30	46.98	45.89	46.14	45.81	0.57%	48,570,600
Feb 2, 2026	45.79	46.10	45.43	45.88	45.56	0.84%	28,072,300
Jan 30, 2026	46.11	46.39	44.97	45.50	45.16	-1.41%	38,051,600
Jan 29, 2026	46.68	47.05	45.65	46.15	45.81	-0.41%	36,252,700
Jan 28, 2026	45.64	46.42	45.63	46.34	46.00	2.25%	36,337,500
Jan 27, 2026	44.78	46.07	44.69	45.32	44.98	2.65%	40,277,700
Jan 26, 2026	43.51	44.34	43.28	44.15	43.82	1.33%	25,371,700
Jan 23, 2026	43.19	43.91	43.04	43.57	43.25	1.14%	41,001,000
Jan 22, 2026	41.96	43.57	41.90	43.08	42.76	3.38%	42,959,700
Jan 21, 2026	40.27	41.77	40.24	41.67	41.36	4.38%	39,510,800
Jan 20, 2026	39.35	40.09	39.07	39.92	39.62	0.94%	20,693,900
Jan 19, 2026	39.72	39.87	39.53	39.55	39.26	-0.15%	7,190,900
Jan 16, 2026	39.97	40.09	39.46	39.61	39.32	-0.83%	19,729,700
Jan 15, 2026	39.80	40.22	39.66	39.94	39.64	0.86%	19,093,500