Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	39.06	39.14	38.71	38.79	38.79	-0.67%	18,130,300
Sep 23, 2025	38.47	39.24	38.47	39.05	39.05	1.59%	16,384,600
Sep 22, 2025	38.73	38.86	38.28	38.44	38.44	-1.44%	17,123,700
Sep 19, 2025	38.50	39.00	38.45	39.00	39.00	1.33%	25,912,100
Sep 18, 2025	38.44	38.55	38.16	38.49	38.49	0.13%	14,950,000
Sep 17, 2025	37.93	38.84	37.86	38.44	38.44	1.42%	24,469,200
Sep 16, 2025	38.19	38.25	37.67	37.90	37.90	-0.26%	19,395,900
Sep 15, 2025	37.51	38.18	37.41	38.00	38.00	1.66%	13,767,300
Sep 12, 2025	37.72	37.76	37.26	37.38	37.38	-1.50%	21,910,600
Sep 11, 2025	38.05	38.74	37.95	37.95	37.95	0.18%	17,541,200
Sep 10, 2025	37.86	38.35	37.80	37.88	37.88	0.08%	14,080,700
Sep 9, 2025	38.37	38.37	37.80	37.85	37.85	-0.86%	18,912,200
Sep 8, 2025	38.36	38.41	37.77	38.18	38.18	-0.47%	11,422,900
Sep 5, 2025	38.32	38.82	38.09	38.36	38.36	1.11%	15,197,000
Sep 4, 2025	37.78	38.35	37.51	37.94	37.94	0.40%	15,389,400
Sep 3, 2025	38.12	38.29	37.63	37.79	37.79	-0.87%	20,071,700
Sep 2, 2025	38.15	38.48	37.96	38.12	38.12	-1.70%	23,635,500
Sep 1, 2025	38.59	39.07	38.49	38.78	38.78	0.75%	14,407,800
Aug 29, 2025	38.47	38.65	38.32	38.49	38.48	0.37%	31,552,100
Aug 28, 2025	37.84	38.72	37.72	38.35	38.34	2.08%	24,418,100
Aug 27, 2025	36.80	37.59	36.65	37.57	37.56	1.68%	12,233,200
Aug 26, 2025	37.25	37.29	36.55	36.95	36.94	-0.67%	21,424,600
Aug 25, 2025	37.48	37.58	37.11	37.20	37.19	-0.51%	10,730,500
Aug 22, 2025	36.50	37.42	36.39	37.39	37.38	2.80%	31,632,600
Aug 21, 2025	36.05	36.43	35.99	36.37	36.36	0.11%	15,666,400
Aug 20, 2025	36.27	36.53	36.05	36.33	36.32	0.06%	16,352,400
Aug 19, 2025	36.91	36.92	35.89	36.31	36.30	-3.84%	39,577,500
Aug 18, 2025	37.60	38.06	37.51	37.76	37.44	0.72%	21,014,300
Aug 15, 2025	37.49	37.83	37.35	37.49	37.17	-0.35%	16,990,400
Aug 14, 2025	37.35	38.00	37.28	37.62	37.30	-0.13%	26,007,900
Aug 13, 2025	37.92	38.12	37.65	37.67	37.35	-0.95%	21,954,400
Aug 12, 2025	37.46	38.27	37.39	38.03	37.70	2.07%	26,986,100
Aug 11, 2025	36.81	37.37	36.74	37.26	36.94	0.62%	21,994,700
Aug 8, 2025	36.79	37.15	36.75	37.03	36.71	0.68%	17,761,800
Aug 7, 2025	36.24	37.01	36.11	36.78	36.47	1.77%	26,094,500
Aug 6, 2025	36.29	37.15	36.10	36.14	35.83	1.26%	39,930,600
Aug 5, 2025	35.22	35.93	35.06	35.69	35.38	1.10%	48,171,700
Aug 4, 2025	35.44	35.56	35.03	35.30	35.00	1.06%	16,906,900
Aug 1, 2025	35.60	35.76	34.74	34.93	34.63	-0.65%	15,993,400
Jul 31, 2025	34.68	35.22	34.64	35.16	34.84	0.26%	21,322,900
Jul 30, 2025	34.51	35.26	34.31	35.07	34.76	1.15%	18,933,800
Jul 29, 2025	34.44	34.86	34.37	34.67	34.36	0.58%	16,130,800
Jul 28, 2025	35.28	35.32	34.15	34.47	34.16	-2.10%	17,313,900
Jul 25, 2025	35.03	35.49	35.03	35.21	34.89	0.43%	17,968,700
Jul 24, 2025	35.27	35.27	34.85	35.06	34.75	-0.93%	11,076,800
Jul 23, 2025	34.96	35.53	34.86	35.39	35.07	1.11%	12,879,600
Jul 22, 2025	35.50	35.74	34.94	35.00	34.69	-1.35%	22,601,600
Jul 21, 2025	35.05	35.58	35.01	35.48	35.16	1.17%	11,981,500
Jul 18, 2025	35.42	35.72	34.99	35.07	34.76	-1.82%	31,254,200
Jul 17, 2025	35.21	35.84	35.19	35.72	35.40	1.51%	24,837,800