Itaú Unibanco Holding S.A. (BVMF:ITUB4)
37.45
0.00 (0.00%)
At close: Oct 15, 2025
Itaú Unibanco Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 37.32 | 37.70 | 37.06 | 37.45 | 37.45 | - | 21,328,400 |
Oct 14, 2025 | 37.19 | 37.84 | 37.19 | 37.45 | 37.45 | 0.43% | 20,534,700 |
Oct 13, 2025 | 37.28 | 37.53 | 37.28 | 37.29 | 37.29 | 0.40% | 7,921,300 |
Oct 10, 2025 | 37.37 | 37.56 | 37.03 | 37.14 | 37.14 | -0.11% | 22,556,700 |
Oct 9, 2025 | 37.42 | 37.42 | 36.96 | 37.18 | 37.18 | -0.16% | 17,535,300 |
Oct 8, 2025 | 37.25 | 37.45 | 37.05 | 37.24 | 37.24 | 0.19% | 14,938,200 |
Oct 7, 2025 | 37.72 | 37.73 | 36.97 | 37.17 | 37.17 | -1.59% | 20,083,900 |
Oct 6, 2025 | 38.20 | 38.25 | 37.77 | 37.77 | 37.77 | -1.15% | 14,356,100 |
Oct 3, 2025 | 37.91 | 38.21 | 37.72 | 38.21 | 38.21 | 0.74% | 17,239,200 |
Oct 2, 2025 | 38.42 | 38.70 | 37.89 | 37.93 | 37.93 | -1.10% | 16,589,700 |
Oct 1, 2025 | 39.26 | 39.41 | 38.30 | 38.35 | 38.35 | -1.84% | 24,763,100 |
Sep 30, 2025 | 39.40 | 39.50 | 38.72 | 39.07 | 39.06 | 0.46% | 32,271,800 |
Sep 29, 2025 | 39.08 | 39.36 | 38.86 | 38.89 | 38.88 | 0.57% | 18,555,600 |
Sep 26, 2025 | 38.54 | 38.86 | 38.49 | 38.67 | 38.66 | 0.49% | 12,273,200 |
Sep 25, 2025 | 38.81 | 39.02 | 38.47 | 38.48 | 38.47 | -0.80% | 14,692,200 |
Sep 24, 2025 | 39.06 | 39.14 | 38.71 | 38.79 | 38.78 | -0.67% | 18,130,300 |
Sep 23, 2025 | 38.47 | 39.24 | 38.47 | 39.05 | 39.04 | 1.59% | 16,384,600 |
Sep 22, 2025 | 38.73 | 38.86 | 38.28 | 38.44 | 38.43 | -1.44% | 17,123,700 |
Sep 19, 2025 | 38.50 | 39.00 | 38.45 | 39.00 | 38.99 | 1.33% | 25,912,100 |
Sep 18, 2025 | 38.44 | 38.55 | 38.16 | 38.49 | 38.48 | 0.13% | 14,950,000 |
Sep 17, 2025 | 37.93 | 38.84 | 37.86 | 38.44 | 38.43 | 1.42% | 24,469,200 |
Sep 16, 2025 | 38.19 | 38.25 | 37.67 | 37.90 | 37.89 | -0.26% | 19,395,900 |
Sep 15, 2025 | 37.51 | 38.18 | 37.41 | 38.00 | 37.99 | 1.66% | 13,767,300 |
Sep 12, 2025 | 37.72 | 37.76 | 37.26 | 37.38 | 37.37 | -1.50% | 21,910,600 |
Sep 11, 2025 | 38.05 | 38.74 | 37.95 | 37.95 | 37.94 | 0.18% | 17,541,200 |
Sep 10, 2025 | 37.86 | 38.35 | 37.80 | 37.88 | 37.87 | 0.08% | 14,080,700 |
Sep 9, 2025 | 38.37 | 38.37 | 37.80 | 37.85 | 37.84 | -0.86% | 18,912,200 |
Sep 8, 2025 | 38.36 | 38.41 | 37.77 | 38.18 | 38.17 | -0.47% | 11,422,900 |
Sep 5, 2025 | 38.32 | 38.82 | 38.09 | 38.36 | 38.35 | 1.11% | 15,197,000 |
Sep 4, 2025 | 37.78 | 38.35 | 37.51 | 37.94 | 37.93 | 0.40% | 15,389,400 |
Sep 3, 2025 | 38.12 | 38.29 | 37.63 | 37.79 | 37.78 | -0.87% | 20,071,700 |
Sep 2, 2025 | 38.15 | 38.48 | 37.96 | 38.12 | 38.11 | -1.70% | 23,635,500 |
Sep 1, 2025 | 38.59 | 39.07 | 38.49 | 38.78 | 38.77 | 0.75% | 14,407,800 |
Aug 29, 2025 | 38.47 | 38.65 | 38.32 | 38.49 | 38.46 | 0.37% | 31,552,100 |
Aug 28, 2025 | 37.84 | 38.72 | 37.72 | 38.35 | 38.32 | 2.08% | 24,418,100 |
Aug 27, 2025 | 36.80 | 37.59 | 36.65 | 37.57 | 37.54 | 1.68% | 12,233,200 |
Aug 26, 2025 | 37.25 | 37.29 | 36.55 | 36.95 | 36.92 | -0.67% | 21,424,600 |
Aug 25, 2025 | 37.48 | 37.58 | 37.11 | 37.20 | 37.17 | -0.51% | 10,730,500 |
Aug 22, 2025 | 36.50 | 37.42 | 36.39 | 37.39 | 37.36 | 2.80% | 31,632,600 |
Aug 21, 2025 | 36.05 | 36.43 | 35.99 | 36.37 | 36.34 | 0.11% | 15,666,400 |
Aug 20, 2025 | 36.27 | 36.53 | 36.05 | 36.33 | 36.30 | 0.06% | 16,352,400 |
Aug 19, 2025 | 36.91 | 36.92 | 35.89 | 36.31 | 36.28 | -3.84% | 39,577,500 |
Aug 18, 2025 | 37.60 | 38.06 | 37.51 | 37.76 | 37.42 | 0.72% | 21,014,300 |
Aug 15, 2025 | 37.49 | 37.83 | 37.35 | 37.49 | 37.16 | -0.35% | 16,990,400 |
Aug 14, 2025 | 37.35 | 38.00 | 37.28 | 37.62 | 37.28 | -0.13% | 26,007,900 |
Aug 13, 2025 | 37.92 | 38.12 | 37.65 | 37.67 | 37.33 | -0.95% | 21,954,400 |
Aug 12, 2025 | 37.46 | 38.27 | 37.39 | 38.03 | 37.69 | 2.07% | 26,986,100 |
Aug 11, 2025 | 36.81 | 37.37 | 36.74 | 37.26 | 36.93 | 0.62% | 21,994,700 |
Aug 8, 2025 | 36.79 | 37.15 | 36.75 | 37.03 | 36.70 | 0.68% | 17,761,800 |
Aug 7, 2025 | 36.24 | 37.01 | 36.11 | 36.78 | 36.45 | 1.77% | 26,094,500 |