Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	38.47	38.65	38.32	38.49	38.49	0.37%	31,552,100
Aug 28, 2025	37.84	38.72	37.72	38.35	38.35	2.08%	24,418,100
Aug 27, 2025	36.80	37.59	36.65	37.57	37.57	1.68%	12,233,200
Aug 26, 2025	37.25	37.29	36.55	36.95	36.95	-0.67%	21,424,600
Aug 25, 2025	37.48	37.58	37.11	37.20	37.20	-0.51%	10,730,500
Aug 22, 2025	36.50	37.42	36.39	37.39	37.39	2.80%	31,632,600
Aug 21, 2025	36.05	36.43	35.99	36.37	36.37	0.11%	15,666,400
Aug 20, 2025	36.27	36.53	36.05	36.33	36.33	0.06%	16,352,400
Aug 19, 2025	36.91	36.92	35.89	36.31	36.31	-3.84%	39,577,500
Aug 18, 2025	37.60	38.06	37.51	37.76	37.45	0.72%	21,014,300
Aug 15, 2025	37.49	37.83	37.35	37.49	37.18	-0.35%	16,990,400
Aug 14, 2025	37.35	38.00	37.28	37.62	37.31	-0.13%	26,007,900
Aug 13, 2025	37.92	38.12	37.65	37.67	37.36	-0.95%	21,954,400
Aug 12, 2025	37.46	38.27	37.39	38.03	37.72	2.07%	26,986,100
Aug 11, 2025	36.81	37.37	36.74	37.26	36.96	0.62%	21,994,700
Aug 8, 2025	36.79	37.15	36.75	37.03	36.73	0.68%	17,761,800
Aug 7, 2025	36.24	37.01	36.11	36.78	36.48	1.77%	26,094,500
Aug 6, 2025	36.29	37.15	36.10	36.14	35.84	1.26%	39,930,600
Aug 5, 2025	35.22	35.93	35.06	35.69	35.40	1.10%	48,171,700
Aug 4, 2025	35.44	35.56	35.03	35.30	35.01	1.06%	16,906,900
Aug 1, 2025	35.60	35.76	34.74	34.93	34.64	-0.65%	15,993,400
Jul 31, 2025	34.68	35.22	34.64	35.16	34.86	0.26%	21,322,900
Jul 30, 2025	34.51	35.26	34.31	35.07	34.77	1.15%	18,933,800
Jul 29, 2025	34.44	34.86	34.37	34.67	34.37	0.58%	16,130,800
Jul 28, 2025	35.28	35.32	34.15	34.47	34.17	-2.10%	17,313,900
Jul 25, 2025	35.03	35.49	35.03	35.21	34.91	0.43%	17,968,700
Jul 24, 2025	35.27	35.27	34.85	35.06	34.76	-0.93%	11,076,800
Jul 23, 2025	34.96	35.53	34.86	35.39	35.09	1.11%	12,879,600
Jul 22, 2025	35.50	35.74	34.94	35.00	34.70	-1.35%	22,601,600
Jul 21, 2025	35.05	35.58	35.01	35.48	35.18	1.17%	11,981,500
Jul 18, 2025	35.42	35.72	34.99	35.07	34.77	-1.82%	31,254,200
Jul 17, 2025	35.21	35.84	35.19	35.72	35.41	1.51%	24,837,800
Jul 16, 2025	35.09	35.30	34.88	35.19	34.89	0.49%	26,834,900
Jul 15, 2025	34.90	35.22	34.69	35.02	34.72	0.34%	26,545,800
Jul 14, 2025	34.93	35.03	34.51	34.90	34.60	-0.17%	25,872,000
Jul 11, 2025	35.15	35.20	34.73	34.96	34.66	-0.82%	41,864,400
Jul 10, 2025	35.90	35.90	35.24	35.25	34.95	-3.08%	38,361,700
Jul 9, 2025	37.08	37.09	36.26	36.37	36.06	-2.07%	15,486,500
Jul 8, 2025	37.16	37.32	36.90	37.14	36.82	-0.24%	20,890,100
Jul 7, 2025	37.74	37.78	37.15	37.23	36.91	-1.33%	13,393,000
Jul 4, 2025	37.70	37.99	37.58	37.73	37.41	0.05%	7,279,800
Jul 3, 2025	36.84	37.80	36.84	37.71	37.39	2.47%	13,519,600
Jul 2, 2025	37.10	37.28	36.55	36.80	36.48	-0.81%	19,710,100
Jul 1, 2025	36.93	37.17	36.81	37.10	36.78	0.41%	18,153,600
Jun 30, 2025	36.15	36.96	35.92	36.95	36.62	1.87%	29,746,200
Jun 27, 2025	36.00	36.36	35.94	36.27	35.94	-0.11%	13,803,900
Jun 26, 2025	36.63	36.79	36.20	36.31	35.98	-0.74%	22,986,400
Jun 25, 2025	37.10	37.14	36.44	36.58	36.25	-1.80%	19,734,500
Jun 24, 2025	36.72	37.58	36.58	37.25	36.92	1.89%	20,113,100
Jun 23, 2025	36.64	36.64	36.15	36.56	36.23	-0.22%	14,250,900