Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	39.90	39.98	39.19	39.32	39.32	-1.60%	20,894,500
Jan 6, 2026	40.09	40.48	39.96	39.96	39.96	0.60%	21,959,800
Jan 5, 2026	39.24	40.14	39.06	39.72	39.72	1.46%	24,438,700
Jan 2, 2026	39.63	39.77	39.15	39.15	39.15	-0.20%	18,837,400
Dec 30, 2025	39.23	39.67	39.15	39.23	39.22	0.64%	13,764,900
Dec 29, 2025	39.18	39.27	38.86	38.98	38.97	-0.31%	10,657,000
Dec 26, 2025	39.02	39.22	38.71	39.10	39.09	0.03%	12,195,300
Dec 23, 2025	38.64	39.18	38.58	39.09	39.07	1.64%	10,490,138
Dec 22, 2025	38.32	38.56	38.15	38.46	38.44	0.20%	15,858,704
Dec 19, 2025	38.20	38.84	38.05	38.38	38.36	0.92%	35,425,202
Dec 18, 2025	37.69	38.12	37.69	38.03	38.01	0.51%	21,898,830
Dec 17, 2025	37.96	38.19	37.62	37.84	37.82	-0.89%	31,625,017
Dec 16, 2025	38.99	39.04	38.18	38.18	38.16	-2.58%	20,379,168
Dec 15, 2025	39.01	39.40	38.74	39.18	39.17	1.51%	17,767,809
Dec 12, 2025	38.54	38.89	38.20	38.60	38.59	0.89%	17,583,027
Dec 11, 2025	38.25	38.60	38.08	38.26	38.25	-0.08%	21,275,268
Dec 10, 2025	38.06	38.49	37.76	38.29	38.28	-4.67%	25,643,189
Dec 9, 2025	40.17	40.29	39.54	40.17	38.03	-0.22%	24,722,781
Dec 8, 2025	40.73	40.85	40.02	40.25	38.11	0.48%	40,458,400
Dec 5, 2025	42.05	42.14	39.95	40.06	37.93	-4.62%	39,814,444
Dec 4, 2025	41.13	42.00	41.12	42.00	39.77	2.46%	23,199,514
Dec 3, 2025	41.07	41.22	40.70	40.99	38.81	-	23,159,653
Dec 2, 2025	40.25	40.99	40.23	40.99	38.81	2.23%	21,175,667
Dec 1, 2025	40.50	40.53	39.95	40.10	37.97	-0.82%	15,912,985
Nov 28, 2025	40.07	40.69	40.00	40.43	38.27	2.28%	45,294,971
Nov 27, 2025	39.48	39.69	39.40	39.52	37.41	-0.34%	9,469,408
Nov 26, 2025	38.93	39.72	38.81	39.66	37.54	2.35%	22,251,296
Nov 25, 2025	38.84	39.05	38.57	38.75	36.68	0.23%	30,345,963
Nov 24, 2025	38.76	39.00	38.56	38.66	36.59	-0.38%	29,014,997
Nov 21, 2025	38.69	38.86	38.40	38.81	36.73	0.30%	16,485,871
Nov 19, 2025	38.88	39.03	38.58	38.69	36.62	-0.62%	25,766,686
Nov 18, 2025	38.79	39.18	38.74	38.93	36.85	-0.50%	17,147,337
Nov 17, 2025	39.42	39.52	39.02	39.13	37.03	-0.74%	43,985,120
Nov 14, 2025	39.24	39.50	39.04	39.42	37.31	0.39%	16,853,993
Nov 13, 2025	39.28	39.85	39.01	39.26	37.16	0.40%	33,686,974
Nov 12, 2025	40.02	40.15	38.96	39.11	37.02	-2.28%	36,789,128
Nov 11, 2025	39.42	40.17	39.26	40.02	37.88	1.93%	37,289,193
Nov 10, 2025	39.18	39.34	39.05	39.26	37.16	0.67%	16,552,409
Nov 7, 2025	38.96	39.03	38.61	39.00	36.92	0.10%	12,690,527
Nov 6, 2025	38.92	39.60	38.85	38.96	36.88	-	23,226,500
Nov 5, 2025	38.32	38.99	38.16	38.96	36.88	0.43%	36,309,148
Nov 4, 2025	38.88	39.00	38.65	38.80	36.72	-0.30%	20,386,481
Nov 3, 2025	38.74	38.96	38.40	38.91	36.83	1.62%	17,968,144
Oct 31, 2025	38.29	38.48	38.18	38.29	36.23	0.38%	16,371,541
Oct 30, 2025	38.13	38.52	37.88	38.15	36.09	-0.13%	18,589,955
Oct 29, 2025	37.43	38.36	37.43	38.19	36.14	2.24%	27,223,415
Oct 28, 2025	37.13	37.36	37.08	37.36	35.35	0.34%	10,467,581
Oct 27, 2025	37.20	37.49	37.08	37.23	35.23	0.84%	11,184,667
Oct 24, 2025	37.26	37.40	36.87	36.92	34.94	-0.13%	10,144,779
Oct 23, 2025	37.14	37.22	36.78	36.97	34.98	-0.08%	11,416,417