Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,386,700
May 4, 2026	43.11	43.25	42.25	42.40	42.40	-1.83%	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	0.80%	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	-2.42%	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
Mar 17, 2026	42.90	43.38	42.27	42.71	42.39	-0.67%	22,387,600
Mar 16, 2026	43.25	43.47	42.85	43.00	42.68	1.42%	17,760,600
Mar 13, 2026	42.83	43.35	42.33	42.40	42.08	-0.68%	24,859,000
Mar 12, 2026	43.09	43.22	42.30	42.69	42.37	-2.73%	27,072,200
Mar 11, 2026	43.27	44.44	43.20	43.89	43.56	0.21%	18,448,000
Mar 10, 2026	43.58	44.20	42.82	43.80	43.47	1.48%	50,376,500
Mar 9, 2026	42.52	43.28	42.35	43.16	42.84	0.54%	40,879,000
Mar 6, 2026	43.46	43.59	42.65	42.93	42.61	-1.33%	26,055,100
Mar 5, 2026	44.80	45.00	43.33	43.51	43.19	-3.33%	37,085,400
Mar 4, 2026	45.24	45.49	44.52	45.01	44.67	1.42%	27,146,100
Mar 3, 2026	44.22	44.87	43.44	44.38	44.05	-3.35%	54,352,300
Mar 2, 2026	45.83	46.33	45.58	45.92	45.58	-1.84%	47,144,000
Feb 27, 2026	47.60	47.62	46.28	46.78	46.42	-1.87%	44,732,100
Feb 26, 2026	47.79	48.15	47.16	47.67	47.30	-0.25%	26,516,600
Feb 25, 2026	48.34	48.50	47.07	47.79	47.42	-0.79%	28,980,200