Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.07	48.07	46.60	47.77	47.77	-0.97%	32,349,600
Feb 12, 2026	49.05	49.10	47.87	48.24	48.24	-2.29%	42,023,800
Feb 11, 2026	48.80	49.67	48.60	49.37	49.37	1.96%	45,818,300
Feb 10, 2026	48.31	49.19	48.19	48.42	48.42	0.23%	43,939,300
Feb 9, 2026	47.00	48.40	46.74	48.31	48.31	3.34%	41,656,900
Feb 6, 2026	45.59	46.94	45.11	46.75	46.75	2.70%	38,153,800
Feb 5, 2026	45.24	45.88	44.74	45.52	45.52	2.02%	36,014,400
Feb 4, 2026	45.90	45.98	44.04	44.62	44.62	-3.29%	48,683,500
Feb 3, 2026	46.30	46.98	45.89	46.14	46.14	0.57%	48,570,600
Feb 2, 2026	45.79	46.10	45.43	45.88	45.88	0.84%	28,072,300
Jan 30, 2026	46.11	46.39	44.97	45.50	45.49	-1.41%	38,051,600
Jan 29, 2026	46.68	47.05	45.65	46.15	46.13	-0.41%	36,252,700
Jan 28, 2026	45.64	46.42	45.63	46.34	46.32	2.25%	36,337,500
Jan 27, 2026	44.78	46.07	44.69	45.32	45.31	2.65%	40,277,700
Jan 26, 2026	43.51	44.34	43.28	44.15	44.14	1.33%	25,371,700
Jan 23, 2026	43.19	43.91	43.04	43.57	43.56	1.14%	41,001,000
Jan 22, 2026	41.96	43.57	41.90	43.08	43.07	3.38%	42,959,700
Jan 21, 2026	40.27	41.77	40.24	41.67	41.66	4.38%	39,510,800
Jan 20, 2026	39.35	40.09	39.07	39.92	39.91	0.94%	20,693,900
Jan 19, 2026	39.72	39.87	39.53	39.55	39.54	-0.15%	7,190,900
Jan 16, 2026	39.97	40.09	39.46	39.61	39.60	-0.83%	19,729,700
Jan 15, 2026	39.80	40.22	39.66	39.94	39.93	0.86%	19,093,500
Jan 14, 2026	39.47	39.66	39.22	39.60	39.59	1.10%	21,222,100
Jan 13, 2026	39.47	39.57	39.17	39.17	39.16	-0.81%	17,397,400
Jan 12, 2026	39.85	39.91	39.49	39.49	39.48	-0.90%	10,672,200
Jan 9, 2026	39.93	40.29	39.77	39.85	39.84	-0.20%	17,021,200
Jan 8, 2026	39.35	40.09	39.23	39.93	39.92	1.55%	17,209,400
Jan 7, 2026	39.90	39.98	39.19	39.32	39.31	-1.60%	20,894,500
Jan 6, 2026	40.09	40.48	39.96	39.96	39.95	0.60%	21,959,800
Jan 5, 2026	39.24	40.14	39.06	39.72	39.71	1.46%	24,438,700
Jan 2, 2026	39.63	39.77	39.15	39.15	39.14	-0.20%	18,837,400
Dec 30, 2025	39.23	39.67	39.15	39.23	39.20	0.64%	13,764,900
Dec 29, 2025	39.18	39.27	38.86	38.98	38.95	-0.31%	10,657,000
Dec 26, 2025	39.02	39.22	38.71	39.10	39.07	0.03%	12,195,300
Dec 23, 2025	38.64	39.18	38.58	39.09	39.06	1.64%	10,490,138
Dec 22, 2025	38.32	38.56	38.15	38.46	38.43	0.20%	15,858,704
Dec 19, 2025	38.20	38.84	38.05	38.38	38.35	0.92%	35,425,202
Dec 18, 2025	37.69	38.12	37.69	38.03	38.00	0.51%	21,898,830
Dec 17, 2025	37.96	38.19	37.62	37.84	37.81	-0.89%	31,625,017
Dec 16, 2025	38.99	39.04	38.18	38.18	38.15	-2.58%	20,379,168
Dec 15, 2025	39.01	39.40	38.74	39.18	39.16	1.51%	17,767,809
Dec 12, 2025	38.54	38.89	38.20	38.60	38.57	0.89%	17,583,027
Dec 11, 2025	38.25	38.60	38.08	38.26	38.23	-0.08%	21,275,268
Dec 10, 2025	38.06	38.49	37.76	38.29	38.26	-4.67%	25,643,189
Dec 9, 2025	40.17	40.29	39.54	40.17	38.02	-0.22%	24,722,781
Dec 8, 2025	40.73	40.85	40.02	40.25	38.10	0.48%	40,458,400
Dec 5, 2025	42.05	42.14	39.95	40.06	37.92	-4.62%	39,814,444
Dec 4, 2025	41.13	42.00	41.12	42.00	39.76	2.46%	23,199,514
Dec 3, 2025	41.07	41.22	40.70	40.99	38.80	-	23,159,653
Dec 2, 2025	40.25	40.99	40.23	40.99	38.80	2.23%	21,175,667