Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.25	38.42	38.15	38.37	-	-0.60%	1,675,400
Aug 21, 2026	37.80	38.72	37.56	38.60	38.60	2.91%	29,487,500
Aug 20, 2026	38.22	38.34	37.35	37.51	37.51	-2.24%	27,458,900
Aug 19, 2026	38.72	39.00	38.16	38.37	38.37	0.47%	35,577,300
Aug 18, 2026	38.48	38.74	38.10	38.19	38.19	-0.50%	14,745,300
Aug 17, 2026	38.92	38.98	38.17	38.38	38.38	-1.59%	21,823,400
Aug 14, 2026	38.26	39.13	37.87	39.00	39.00	1.80%	39,285,900
Aug 13, 2026	38.38	38.91	38.16	38.31	38.31	-0.31%	24,129,000
Aug 12, 2026	39.21	39.34	38.39	38.43	38.43	-1.46%	49,492,600
Aug 11, 2026	40.45	40.55	38.80	39.00	39.00	-3.51%	44,710,200
Aug 10, 2026	40.75	40.88	40.34	40.42	40.42	-0.81%	19,652,700
Aug 7, 2026	42.01	42.13	40.50	40.75	40.75	-2.58%	25,558,900
Aug 6, 2026	42.30	42.90	41.83	41.83	41.83	-1.30%	22,002,000
Aug 5, 2026	42.61	43.38	42.28	42.38	42.38	0.67%	30,166,400
Aug 4, 2026	43.82	43.86	42.05	42.10	42.10	-2.48%	26,508,600
Aug 3, 2026	43.35	43.47	42.83	43.17	43.17	0.69%	17,043,500
Jul 31, 2026	43.25	43.30	42.89	42.89	42.88	0.35%	10,275,500
Jul 30, 2026	42.19	42.85	41.83	42.74	42.73	2.20%	12,520,500
Jul 29, 2026	42.65	42.73	41.82	41.82	41.81	-2.43%	20,433,100
Jul 28, 2026	43.50	43.67	42.60	42.86	42.85	0.40%	19,076,000
Jul 27, 2026	42.45	42.86	42.33	42.69	42.68	1.40%	14,881,700
Jul 24, 2026	42.30	42.45	42.04	42.10	42.09	-1.08%	10,426,800
Jul 23, 2026	42.64	42.87	42.27	42.56	42.55	-0.79%	22,560,100
Jul 22, 2026	42.68	42.98	42.27	42.90	42.88	0.87%	21,966,600
Jul 21, 2026	42.38	42.58	42.18	42.53	42.52	0.54%	9,817,300
Jul 20, 2026	42.14	42.53	42.10	42.30	42.29	0.81%	12,606,000
Jul 17, 2026	42.50	42.61	41.87	41.96	41.95	-1.39%	19,560,800
Jul 16, 2026	43.23	43.23	42.34	42.55	42.54	-1.37%	18,138,800
Jul 15, 2026	43.52	43.62	43.05	43.14	43.12	-1.12%	18,968,500
Jul 14, 2026	43.81	44.00	43.24	43.63	43.61	0.25%	15,374,200
Jul 13, 2026	44.11	44.64	43.48	43.52	43.50	-1.76%	17,700,500
Jul 10, 2026	43.39	44.34	43.23	44.30	44.28	4.02%	28,683,500
Jul 9, 2026	41.95	42.75	41.94	42.59	42.58	1.67%	18,634,500
Jul 8, 2026	42.33	42.33	41.56	41.89	41.88	-1.27%	18,510,600
Jul 7, 2026	42.67	43.18	42.36	42.43	42.42	-0.31%	21,148,800
Jul 6, 2026	42.49	42.67	42.05	42.56	42.55	-0.42%	19,155,100
Jul 3, 2026	42.79	42.89	42.53	42.74	42.73	0.64%	9,857,300
Jul 2, 2026	42.71	43.16	42.31	42.47	42.46	0.07%	14,993,400
Jul 1, 2026	41.70	42.80	41.47	42.44	42.43	0.65%	26,386,100
Jun 30, 2026	42.09	42.52	41.64	42.18	42.15	-0.54%	40,152,500
Jun 29, 2026	42.24	42.61	42.04	42.41	42.38	0.40%	21,119,200
Jun 26, 2026	41.51	42.54	41.40	42.24	42.21	1.29%	23,041,700
Jun 25, 2026	41.30	42.11	41.22	41.70	41.67	1.78%	20,757,800
Jun 24, 2026	40.81	41.48	40.81	40.97	40.94	-0.19%	22,001,200
Jun 23, 2026	40.52	41.38	40.39	41.05	41.02	0.27%	21,055,900
Jun 22, 2026	40.16	41.02	40.10	40.94	40.91	2.68%	25,306,100
Jun 19, 2026	40.36	40.37	39.76	39.87	39.84	-0.80%	48,376,100
Jun 18, 2026	40.92	41.38	40.46	40.49	40.16	-0.76%	20,017,300
Jun 17, 2026	40.95	41.63	40.63	40.80	40.47	0.87%	28,183,400
Jun 16, 2026	40.28	40.63	40.13	40.45	40.12	0.12%	19,990,600