Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.52	43.28	42.35	43.16	43.16	0.54%	40,970,400
Mar 6, 2026	43.46	43.59	42.65	42.93	42.93	-1.33%	26,055,100
Mar 5, 2026	44.80	45.00	43.33	43.51	43.51	-3.33%	37,085,400
Mar 4, 2026	45.24	45.49	44.52	45.01	45.01	1.42%	27,146,100
Mar 3, 2026	44.22	44.87	43.44	44.38	44.38	-3.35%	54,352,300
Mar 2, 2026	45.83	46.33	45.58	45.92	45.92	-1.84%	47,144,000
Feb 27, 2026	47.60	47.62	46.28	46.78	46.77	-1.87%	44,732,100
Feb 26, 2026	47.79	48.15	47.16	47.67	47.65	-0.25%	26,516,600
Feb 25, 2026	48.34	48.50	47.07	47.79	47.77	-0.79%	28,980,200
Feb 24, 2026	47.64	48.35	47.25	48.17	48.15	1.52%	38,465,900
Feb 23, 2026	48.80	48.89	47.29	47.45	47.43	-3.62%	34,148,200
Feb 20, 2026	48.05	49.29	48.02	49.23	49.21	1.40%	31,646,800
Feb 19, 2026	48.10	49.17	47.93	48.55	48.53	1.17%	32,026,400
Feb 18, 2026	48.07	48.42	47.52	47.99	47.97	0.46%	23,368,500
Feb 13, 2026	48.07	48.07	46.60	47.77	47.75	-0.97%	32,349,600
Feb 12, 2026	49.05	49.10	47.87	48.24	48.22	-2.29%	42,023,800
Feb 11, 2026	48.80	49.67	48.60	49.37	49.35	1.96%	45,818,300
Feb 10, 2026	48.31	49.19	48.19	48.42	48.40	0.23%	43,939,300
Feb 9, 2026	47.00	48.40	46.74	48.31	48.29	3.34%	41,656,900
Feb 6, 2026	45.59	46.94	45.11	46.75	46.74	2.70%	38,153,800
Feb 5, 2026	45.24	45.88	44.74	45.52	45.51	2.02%	36,014,400
Feb 4, 2026	45.90	45.98	44.04	44.62	44.61	-3.29%	48,683,500
Feb 3, 2026	46.30	46.98	45.89	46.14	46.13	0.57%	48,570,600
Feb 2, 2026	45.79	46.10	45.43	45.88	45.87	0.84%	28,072,300
Jan 30, 2026	46.11	46.39	44.97	45.50	45.47	-1.41%	38,051,600
Jan 29, 2026	46.68	47.05	45.65	46.15	46.12	-0.41%	36,252,700
Jan 28, 2026	45.64	46.42	45.63	46.34	46.31	2.25%	36,337,500
Jan 27, 2026	44.78	46.07	44.69	45.32	45.29	2.65%	40,277,700
Jan 26, 2026	43.51	44.34	43.28	44.15	44.12	1.33%	25,371,700
Jan 23, 2026	43.19	43.91	43.04	43.57	43.54	1.14%	41,001,000
Jan 22, 2026	41.96	43.57	41.90	43.08	43.05	3.38%	42,959,700
Jan 21, 2026	40.27	41.77	40.24	41.67	41.64	4.38%	39,510,800
Jan 20, 2026	39.35	40.09	39.07	39.92	39.89	0.94%	20,693,900
Jan 19, 2026	39.72	39.87	39.53	39.55	39.52	-0.15%	7,190,900
Jan 16, 2026	39.97	40.09	39.46	39.61	39.58	-0.83%	19,729,700
Jan 15, 2026	39.80	40.22	39.66	39.94	39.91	0.86%	19,093,500
Jan 14, 2026	39.47	39.66	39.22	39.60	39.57	1.10%	21,222,100
Jan 13, 2026	39.47	39.57	39.17	39.17	39.14	-0.81%	17,397,400
Jan 12, 2026	39.85	39.91	39.49	39.49	39.46	-0.90%	10,672,200
Jan 9, 2026	39.93	40.29	39.77	39.85	39.82	-0.20%	17,021,200
Jan 8, 2026	39.35	40.09	39.23	39.93	39.90	1.55%	17,209,400
Jan 7, 2026	39.90	39.98	39.19	39.32	39.29	-1.60%	20,894,500
Jan 6, 2026	40.09	40.48	39.96	39.96	39.93	0.60%	21,959,800
Jan 5, 2026	39.24	40.14	39.06	39.72	39.69	1.46%	24,438,700
Jan 2, 2026	39.63	39.77	39.15	39.15	39.12	-0.20%	18,837,400
Dec 30, 2025	39.23	39.67	39.15	39.23	39.19	0.64%	13,764,900
Dec 29, 2025	39.18	39.27	38.86	38.98	38.94	-0.31%	10,657,000
Dec 26, 2025	39.02	39.22	38.71	39.10	39.06	0.03%	12,195,300
Dec 23, 2025	38.64	39.18	38.58	39.09	39.05	1.64%	10,490,138
Dec 22, 2025	38.32	38.56	38.15	38.46	38.42	0.20%	15,858,704