Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.87	40.16	39.54	40.04	40.04	0.10%	80,299,300
May 28, 2026	40.32	40.45	39.72	40.00	40.00	-0.79%	20,146,300
May 27, 2026	40.60	40.82	40.29	40.32	40.32	0.65%	21,543,200
May 26, 2026	40.22	40.36	39.65	40.06	40.06	-0.64%	23,029,000
May 25, 2026	39.86	40.49	39.86	40.32	40.32	2.26%	11,414,000
May 22, 2026	40.01	40.04	39.31	39.43	39.43	-1.72%	21,525,300
May 21, 2026	39.43	40.45	39.25	40.12	40.12	1.13%	40,854,200
May 20, 2026	39.22	39.98	39.10	39.67	39.67	2.29%	38,183,900
May 19, 2026	39.05	39.42	38.70	38.78	38.78	-2.12%	41,102,400
May 18, 2026	39.67	39.85	39.30	39.62	39.62	-0.20%	22,993,100
May 15, 2026	39.78	40.05	39.58	39.70	39.70	-1.73%	46,765,500
May 14, 2026	40.15	40.65	39.99	40.40	40.40	1.94%	34,654,600
May 13, 2026	39.93	40.57	39.37	39.63	39.63	-0.60%	48,542,300
May 12, 2026	40.29	40.33	39.77	39.87	39.87	-1.14%	43,353,000
May 11, 2026	40.95	41.11	40.11	40.33	40.33	-2.25%	41,182,300
May 8, 2026	41.16	41.55	40.98	41.26	41.26	1.15%	35,906,400
May 7, 2026	41.79	41.87	40.52	40.79	40.79	-2.37%	36,283,200
May 6, 2026	43.24	43.29	41.54	41.78	41.78	-1.60%	38,641,700
May 5, 2026	42.50	42.70	42.12	42.46	42.46	0.14%	29,364,300
May 4, 2026	43.11	43.25	42.25	42.40	42.40	-1.80%	25,319,600
Apr 30, 2026	43.32	43.56	43.13	43.19	43.18	0.75%	22,507,800
Apr 29, 2026	43.85	44.01	42.76	42.87	42.86	-2.79%	18,574,300
Apr 28, 2026	43.68	44.61	43.20	44.10	44.08	0.25%	27,118,800
Apr 27, 2026	44.50	44.56	43.98	43.99	43.97	-0.86%	13,707,800
Apr 24, 2026	44.46	44.52	43.89	44.37	44.35	0.43%	18,227,700
Apr 23, 2026	44.90	45.12	44.12	44.18	44.16	-1.89%	20,421,700
Apr 22, 2026	46.26	46.26	44.98	45.03	45.01	-2.89%	25,417,500
Apr 20, 2026	46.80	47.03	46.23	46.37	46.35	-0.92%	19,181,400
Apr 17, 2026	47.50	47.90	46.75	46.80	46.78	-0.38%	39,139,200
Apr 16, 2026	47.27	47.47	46.52	46.98	46.96	-0.13%	22,537,600
Apr 15, 2026	46.37	47.41	46.37	47.04	47.02	1.10%	28,878,700
Apr 14, 2026	46.00	46.84	45.85	46.53	46.51	1.53%	23,317,900
Apr 13, 2026	45.76	46.04	45.24	45.83	45.81	-0.52%	31,002,200
Apr 10, 2026	45.83	46.38	45.77	46.07	46.05	0.70%	29,665,200
Apr 9, 2026	45.20	45.96	44.99	45.75	45.73	1.71%	22,141,900
Apr 8, 2026	45.70	45.73	44.70	44.98	44.96	3.50%	35,709,900
Apr 7, 2026	43.30	43.47	42.64	43.46	43.44	-0.07%	20,211,500
Apr 6, 2026	43.35	43.74	43.20	43.49	43.47	0.44%	10,990,900
Apr 2, 2026	42.62	44.01	42.47	43.30	43.28	-1.21%	17,782,600
Apr 1, 2026	43.84	44.28	43.50	43.83	43.81	0.84%	26,646,100
Mar 31, 2026	42.29	43.64	42.15	43.48	43.45	4.52%	33,384,700
Mar 30, 2026	42.00	42.06	41.23	41.60	41.57	0.36%	18,378,600
Mar 27, 2026	41.81	41.81	41.18	41.45	41.42	-1.17%	27,769,100
Mar 26, 2026	42.69	42.84	41.94	41.94	41.91	-2.69%	18,151,300
Mar 25, 2026	43.15	43.50	42.85	43.10	43.07	1.32%	35,113,000
Mar 24, 2026	42.50	42.81	41.96	42.54	42.51	-0.56%	18,376,200
Mar 23, 2026	42.54	43.14	42.06	42.78	42.75	2.96%	27,480,200
Mar 20, 2026	42.11	42.27	41.20	41.55	41.52	-1.75%	37,592,400
Mar 19, 2026	41.70	42.60	41.37	42.58	42.26	0.71%	32,870,400
Mar 18, 2026	42.50	43.04	42.27	42.28	41.97	-1.01%	23,791,200