Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	45.64	46.30	45.63	46.13	-	1.79%	2,741,000
Jan 27, 2026	44.78	46.07	44.69	45.32	45.32	2.65%	40,277,700
Jan 26, 2026	43.51	44.34	43.28	44.15	44.15	1.33%	25,371,700
Jan 23, 2026	43.19	43.91	43.04	43.57	43.57	1.14%	41,001,000
Jan 22, 2026	41.96	43.57	41.90	43.08	43.08	3.38%	42,959,700
Jan 21, 2026	40.27	41.77	40.24	41.67	41.67	4.38%	39,510,800
Jan 20, 2026	39.35	40.09	39.07	39.92	39.92	0.94%	20,693,900
Jan 19, 2026	39.72	39.87	39.53	39.55	39.55	-0.15%	7,190,900
Jan 16, 2026	39.97	40.09	39.46	39.61	39.61	-0.83%	19,729,700
Jan 15, 2026	39.80	40.22	39.66	39.94	39.94	0.86%	19,093,500
Jan 14, 2026	39.47	39.66	39.22	39.60	39.60	1.10%	21,222,100
Jan 13, 2026	39.47	39.57	39.17	39.17	39.17	-0.81%	17,397,400
Jan 12, 2026	39.85	39.91	39.49	39.49	39.49	-0.90%	10,672,200
Jan 9, 2026	39.93	40.29	39.77	39.85	39.85	-0.20%	17,021,200
Jan 8, 2026	39.35	40.09	39.23	39.93	39.93	1.55%	17,209,400
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