Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	39.10	39.34	38.75	38.97	38.97	-0.89%	30,703,900
Dec 16, 2025	40.16	40.21	39.32	39.32	39.32	-2.58%	19,785,600
Dec 15, 2025	40.18	40.58	39.90	40.36	40.36	1.51%	17,250,300
Dec 12, 2025	39.70	40.06	39.35	39.76	39.76	0.89%	17,070,900
Dec 11, 2025	39.40	39.76	39.22	39.41	39.41	-0.08%	20,655,600
Dec 10, 2025	39.20	39.64	38.89	39.44	39.44	-4.67%	24,896,300
Dec 9, 2025	41.37	41.50	40.73	41.37	39.19	-0.22%	24,002,700
Dec 8, 2025	41.95	42.08	41.22	41.46	39.27	0.48%	39,280,000
Dec 5, 2025	43.31	43.40	41.15	41.26	39.08	-4.62%	38,654,800
Dec 4, 2025	42.36	43.26	42.35	43.26	40.98	2.46%	22,523,800
Dec 3, 2025	42.30	42.46	41.92	42.22	39.99	-	22,485,100
Dec 2, 2025	41.46	42.22	41.44	42.22	39.99	2.23%	20,558,900
Dec 1, 2025	41.71	41.75	41.15	41.30	39.12	-0.82%	15,449,500
Nov 28, 2025	41.27	41.91	41.20	41.64	39.43	2.28%	43,975,700
Nov 27, 2025	40.66	40.88	40.58	40.71	38.55	-0.34%	9,193,600
Nov 26, 2025	40.10	40.91	39.97	40.85	38.68	2.36%	21,603,200
Nov 25, 2025	40.00	40.22	39.73	39.91	37.79	0.23%	29,462,100
Nov 24, 2025	39.92	40.17	39.72	39.82	37.70	-0.38%	28,169,900
Nov 21, 2025	39.85	40.03	39.55	39.97	37.85	0.30%	16,005,700
Nov 19, 2025	40.05	40.20	39.74	39.85	37.73	-0.62%	25,016,200
Nov 18, 2025	39.95	40.35	39.90	40.10	37.97	-0.50%	16,647,900
Nov 17, 2025	40.60	40.70	40.19	40.30	38.16	-0.74%	42,704,000
Nov 14, 2025	40.42	40.68	40.21	40.60	38.44	0.40%	16,363,100
Nov 13, 2025	40.46	41.05	40.18	40.44	38.29	0.40%	32,705,800
Nov 12, 2025	41.22	41.35	40.13	40.28	38.14	-2.28%	35,717,600
Nov 11, 2025	40.60	41.37	40.44	41.22	39.03	1.93%	36,203,100
Nov 10, 2025	40.35	40.52	40.22	40.44	38.29	0.67%	16,070,300
Nov 7, 2025	40.13	40.20	39.77	40.17	38.04	0.10%	12,320,900
Nov 6, 2025	40.09	40.79	40.01	40.13	38.00	-	22,550,000
Nov 5, 2025	39.47	40.16	39.30	40.13	38.00	0.43%	35,251,600
Nov 4, 2025	40.05	40.17	39.81	39.96	37.84	-0.30%	19,792,700
Nov 3, 2025	39.90	40.13	39.55	40.08	37.95	1.62%	17,444,800
Oct 31, 2025	39.44	39.63	39.32	39.44	37.33	0.38%	15,894,700
Oct 30, 2025	39.27	39.68	39.02	39.29	37.19	-0.13%	18,048,500
Oct 29, 2025	38.55	39.51	38.55	39.34	37.23	2.23%	26,430,500
Oct 28, 2025	38.24	38.48	38.19	38.48	36.42	0.34%	10,162,700
Oct 27, 2025	38.32	38.61	38.19	38.35	36.30	0.84%	10,858,900
Oct 24, 2025	38.38	38.52	37.98	38.03	36.00	-0.13%	9,849,300
Oct 23, 2025	38.25	38.34	37.88	38.08	36.04	-0.08%	11,083,900
Oct 22, 2025	37.93	38.11	37.74	38.11	36.07	0.82%	13,423,300
Oct 21, 2025	38.16	38.23	37.77	37.80	35.78	-0.94%	13,581,100
Oct 20, 2025	37.62	38.35	37.58	38.16	36.12	1.79%	18,489,400
Oct 17, 2025	37.15	37.62	37.01	37.49	35.48	0.35%	16,953,900
Oct 16, 2025	37.32	37.80	37.10	37.36	35.36	-0.24%	15,345,500
Oct 15, 2025	37.32	37.70	37.06	37.45	35.45	-	21,328,400
Oct 14, 2025	37.19	37.84	37.19	37.45	35.45	0.43%	20,534,700
Oct 13, 2025	37.28	37.53	37.28	37.29	35.29	0.40%	7,921,300
Oct 10, 2025	37.37	37.56	37.03	37.14	35.15	-0.11%	22,556,700
Oct 9, 2025	37.42	37.42	36.96	37.18	35.19	-0.16%	17,535,300
Oct 8, 2025	37.25	37.45	37.05	37.24	35.25	0.19%	14,938,200