Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.36	40.37	39.83	40.04	-	-0.38%	1,504,100
Jun 18, 2026	40.92	41.38	40.46	40.49	40.19	-0.76%	20,017,300
Jun 17, 2026	40.95	41.63	40.63	40.80	40.50	0.87%	28,183,400
Jun 16, 2026	40.28	40.63	40.13	40.45	40.15	0.12%	19,990,600
Jun 15, 2026	41.28	41.49	40.32	40.40	40.10	-0.49%	25,110,200
Jun 12, 2026	40.22	41.12	40.11	40.60	40.30	0.25%	30,645,500
Jun 11, 2026	39.24	40.62	39.22	40.50	40.20	2.90%	57,541,400
Jun 10, 2026	39.03	39.59	38.65	39.36	39.07	0.36%	41,411,800
Jun 9, 2026	38.92	39.34	38.77	39.22	38.93	1.82%	27,974,000
Jun 8, 2026	38.72	39.08	38.43	38.52	38.24	-0.80%	23,088,000
Jun 5, 2026	38.75	39.17	38.57	38.83	38.54	0.28%	34,701,800
Jun 3, 2026	39.23	39.30	38.64	38.72	38.43	-2.12%	40,828,600
Jun 2, 2026	39.63	39.99	39.47	39.56	39.27	0.51%	22,953,700
Jun 1, 2026	40.05	40.06	39.25	39.36	39.07	-1.66%	32,695,700
May 29, 2026	39.87	40.16	39.54	40.04	39.73	0.10%	80,299,300
May 28, 2026	40.32	40.45	39.72	40.00	39.69	-0.79%	20,146,300
May 27, 2026	40.60	40.82	40.29	40.32	40.01	0.65%	21,543,200
May 26, 2026	40.22	40.36	39.65	40.06	39.75	-0.64%	23,029,000
May 25, 2026	39.86	40.49	39.86	40.32	40.01	2.26%	11,414,000
May 22, 2026	40.01	40.04	39.31	39.43	39.12	-1.72%	21,525,300
May 21, 2026	39.43	40.45	39.25	40.12	39.81	1.13%	40,854,200
May 20, 2026	39.22	39.98	39.10	39.67	39.36	2.29%	38,183,900
May 19, 2026	39.05	39.42	38.70	38.78	38.48	-2.12%	41,102,400
May 18, 2026	39.67	39.85	39.30	39.62	39.31	-0.20%	22,956,000
May 15, 2026	39.78	40.05	39.58	39.70	39.39	-1.73%	46,765,500
May 14, 2026	40.15	40.65	39.99	40.40	40.09	1.94%	34,654,600
May 13, 2026	39.93	40.57	39.37	39.63	39.32	-0.60%	48,542,300
May 12, 2026	40.29	40.33	39.77	39.87	39.56	-1.14%	43,353,000
May 11, 2026	40.95	41.11	40.11	40.33	40.02	-2.25%	41,182,300
May 8, 2026	41.16	41.55	40.98	41.26	40.94	1.15%	35,906,400
May 7, 2026	41.79	41.87	40.52	40.79	40.47	-2.37%	36,283,200
May 6, 2026	43.24	43.29	41.54	41.78	41.46	-1.60%	38,641,700
May 5, 2026	42.50	42.70	42.12	42.46	42.13	0.14%	29,364,300
May 4, 2026	43.11	43.25	42.25	42.40	42.07	-1.80%	25,319,600
Apr 30, 2026	43.32	43.56	43.13	43.19	42.84	0.75%	22,507,800
Apr 29, 2026	43.85	44.01	42.76	42.87	42.52	-2.79%	18,574,300
Apr 28, 2026	43.68	44.61	43.20	44.10	43.74	0.25%	27,118,800
Apr 27, 2026	44.50	44.56	43.98	43.99	43.63	-0.86%	13,707,800
Apr 24, 2026	44.46	44.52	43.89	44.37	44.01	0.43%	18,227,700
Apr 23, 2026	44.90	45.12	44.12	44.18	43.82	-1.89%	20,421,700
Apr 22, 2026	46.26	46.26	44.98	45.03	44.67	-2.89%	25,417,500
Apr 20, 2026	46.80	47.03	46.23	46.37	45.99	-0.92%	19,181,400
Apr 17, 2026	47.50	47.90	46.75	46.80	46.42	-0.38%	39,139,200
Apr 16, 2026	47.27	47.47	46.52	46.98	46.60	-0.13%	22,537,600
Apr 15, 2026	46.37	47.41	46.37	47.04	46.66	1.10%	28,878,700
Apr 14, 2026	46.00	46.84	45.85	46.53	46.15	1.53%	23,317,900
Apr 13, 2026	45.76	46.04	45.24	45.83	45.46	-0.52%	31,002,200
Apr 10, 2026	45.83	46.38	45.77	46.07	45.70	0.70%	29,665,200
Apr 9, 2026	45.20	45.96	44.99	45.75	45.38	1.71%	22,141,900
Apr 8, 2026	45.70	45.73	44.70	44.98	44.62	3.50%	35,709,900