Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	40.00	40.09	39.40	39.67	39.67	-0.28%	28,074,500
Oct 28, 2026	41.20	41.28	39.38	39.78	39.78	-3.42%	50,949,300
Oct 27, 2026	42.05	42.60	41.08	41.19	41.19	-1.22%	51,843,400
Oct 26, 2026	42.00	42.15	39.59	41.70	41.70	-13.66%	147,060,000
Oct 23, 2026	48.08	48.59	47.53	48.30	48.30	0.62%	28,029,600
Oct 22, 2026	48.50	48.86	47.89	48.00	48.00	-1.84%	25,490,600
Oct 21, 2026	49.02	49.43	48.60	48.90	48.90	0.20%	29,762,100
Oct 20, 2026	48.64	49.32	48.16	48.80	48.80	1.88%	27,269,100
Oct 19, 2026	48.30	48.75	47.71	47.90	47.90	-0.40%	23,347,100
Oct 16, 2026	48.61	48.80	47.73	48.09	48.09	-0.54%	21,713,100
Oct 15, 2026	48.41	49.15	47.81	48.35	48.35	-1.29%	29,338,500
Oct 14, 2026	49.29	49.37	48.14	48.98	48.98	-1.41%	29,674,400
Oct 13, 2026	49.69	50.00	49.33	49.68	49.68	-1.57%	29,049,000
Oct 9, 2026	49.76	50.78	49.48	50.47	50.47	2.27%	46,965,400
Oct 8, 2026	49.00	49.84	48.25	49.35	49.35	0.49%	39,603,100
Oct 7, 2026	50.30	50.79	48.92	49.11	49.11	-2.66%	46,412,300
Oct 6, 2026	49.95	50.85	49.73	50.45	50.45	1.96%	57,963,200
Oct 5, 2026	48.80	50.68	48.08	49.48	49.48	10.37%	105,299,300
Oct 2, 2026	45.25	45.27	43.10	44.83	44.83	1.54%	44,762,800
Oct 1, 2026	44.35	44.63	43.41	44.15	44.15	-0.26%	58,832,500
Sep 30, 2026	43.17	44.67	42.71	44.28	44.27	4.68%	73,827,100
Sep 29, 2026	41.71	42.36	41.51	42.30	42.29	1.41%	17,654,200
Sep 28, 2026	41.84	42.14	41.53	41.71	41.70	-1.00%	18,076,100
Sep 25, 2026	41.85	42.43	41.72	42.13	42.12	0.62%	16,443,200
Sep 24, 2026	42.55	42.65	41.86	41.87	41.86	-1.18%	14,836,100
Sep 23, 2026	42.70	43.72	42.35	42.37	42.36	-1.88%	19,288,700
Sep 22, 2026	42.77	43.44	42.48	43.18	43.17	0.23%	24,154,000
Sep 21, 2026	42.70	43.25	42.70	43.08	43.07	1.77%	15,599,600
Sep 18, 2026	42.40	42.60	41.98	42.33	42.32	-0.59%	29,145,900
Sep 17, 2026	42.79	43.08	42.02	42.58	42.57	-0.09%	22,631,600
Sep 16, 2026	42.52	42.69	42.01	42.62	42.61	-0.12%	24,584,600
Sep 15, 2026	42.65	42.84	42.10	42.67	42.66	0.76%	16,883,900
Sep 14, 2026	41.86	42.58	41.65	42.35	42.34	-0.89%	21,563,100
Sep 11, 2026	42.55	42.77	42.22	42.73	42.72	0.90%	17,528,500
Sep 10, 2026	41.50	42.81	41.20	42.35	42.34	1.83%	35,591,800
Sep 9, 2026	42.04	42.19	41.26	41.59	41.58	-1.98%	29,235,200
Sep 8, 2026	42.63	43.15	42.35	42.43	42.42	1.22%	23,809,900
Sep 4, 2026	41.92	42.49	41.39	41.92	41.91	-	23,951,500
Sep 3, 2026	41.87	42.58	41.59	41.92	41.91	1.23%	42,312,100
Sep 2, 2026	40.27	41.60	40.00	41.41	41.40	3.84%	43,983,100
Sep 1, 2026	39.78	40.42	39.36	39.88	39.87	0.95%	27,004,800
Aug 31, 2026	39.58	39.85	39.27	39.52	39.49	0.84%	25,679,700
Aug 28, 2026	39.32	39.38	38.73	39.19	39.16	0.23%	20,878,200
Aug 27, 2026	39.25	39.44	38.87	39.10	39.07	-0.89%	24,187,500
Aug 26, 2026	39.50	40.16	39.30	39.45	39.42	0.03%	20,006,100
Aug 25, 2026	38.85	39.57	38.43	39.44	39.41	1.83%	18,220,200
Aug 24, 2026	38.25	39.14	38.15	38.73	38.70	0.34%	18,941,200
Aug 21, 2026	37.80	38.72	37.56	38.60	38.57	2.91%	29,487,500
Aug 20, 2026	38.22	38.34	37.35	37.51	37.48	-2.24%	27,428,400
Aug 19, 2026	38.72	39.00	38.16	38.37	38.34	0.47%	35,519,500