Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	43.25	43.30	42.89	42.89	42.89	0.35%	10,275,500
Jul 30, 2026	42.19	42.85	41.83	42.74	42.74	2.20%	12,520,500
Jul 29, 2026	42.65	42.73	41.82	41.82	41.82	-2.43%	20,433,100
Jul 28, 2026	43.50	43.67	42.60	42.86	42.86	0.40%	19,076,000
Jul 27, 2026	42.45	42.86	42.33	42.69	42.69	1.40%	14,881,700
Jul 24, 2026	42.30	42.45	42.04	42.10	42.10	-1.08%	10,426,800
Jul 23, 2026	42.64	42.87	42.27	42.56	42.56	-0.79%	22,560,100
Jul 22, 2026	42.68	42.98	42.27	42.90	42.90	0.87%	21,966,600
Jul 21, 2026	42.38	42.58	42.18	42.53	42.53	0.54%	9,817,300
Jul 20, 2026	42.14	42.53	42.10	42.30	42.30	0.81%	12,606,000
Jul 17, 2026	42.50	42.61	41.87	41.96	41.96	-1.39%	19,560,800
Jul 16, 2026	43.23	43.23	42.34	42.55	42.55	-1.37%	18,156,600
Jul 15, 2026	43.52	43.62	43.05	43.14	43.14	-1.12%	18,975,900
Jul 14, 2026	43.81	44.00	43.24	43.63	43.63	0.25%	15,374,200
Jul 13, 2026	44.11	44.64	43.48	43.52	43.52	-1.76%	17,749,900
Jul 10, 2026	43.39	44.34	43.23	44.30	44.30	4.02%	28,683,500
Jul 9, 2026	41.95	42.75	41.94	42.59	42.59	1.67%	18,634,500
Jul 8, 2026	42.33	42.33	41.56	41.89	41.89	-1.27%	18,564,500
Jul 7, 2026	42.67	43.18	42.36	42.43	42.43	-0.31%	21,184,500
Jul 6, 2026	42.49	42.67	42.05	42.56	42.56	-0.42%	19,155,100
Jul 3, 2026	42.79	42.89	42.53	42.74	42.74	0.64%	9,857,300
Jul 2, 2026	42.71	43.16	42.31	42.47	42.47	0.07%	14,993,400
Jul 1, 2026	41.70	42.80	41.47	42.44	42.44	0.65%	26,386,100
Jun 30, 2026	42.09	42.52	41.64	42.18	42.17	-0.54%	40,152,500
Jun 29, 2026	42.24	42.61	42.04	42.41	42.39	0.40%	21,119,200
Jun 26, 2026	41.51	42.54	41.40	42.24	42.22	1.29%	23,041,700
Jun 25, 2026	41.30	42.11	41.22	41.70	41.69	1.78%	20,757,800
Jun 24, 2026	40.81	41.48	40.81	40.97	40.96	-0.19%	22,001,200
Jun 23, 2026	40.52	41.38	40.39	41.05	41.04	0.27%	21,055,900
Jun 22, 2026	40.16	41.02	40.10	40.94	40.93	2.68%	25,306,100
Jun 19, 2026	40.36	40.37	39.76	39.87	39.86	-0.80%	48,376,100
Jun 18, 2026	40.92	41.38	40.46	40.49	40.18	-0.76%	20,017,300
Jun 17, 2026	40.95	41.63	40.63	40.80	40.48	0.87%	28,183,400
Jun 16, 2026	40.28	40.63	40.13	40.45	40.14	0.12%	19,990,600
Jun 15, 2026	41.28	41.49	40.32	40.40	40.09	-0.49%	25,110,200
Jun 12, 2026	40.22	41.12	40.11	40.60	40.29	0.25%	30,645,500
Jun 11, 2026	39.24	40.62	39.22	40.50	40.19	2.90%	57,541,400
Jun 10, 2026	39.03	39.59	38.65	39.36	39.06	0.36%	41,411,800
Jun 9, 2026	38.92	39.34	38.77	39.22	38.92	1.82%	27,974,000
Jun 8, 2026	38.72	39.08	38.43	38.52	38.22	-0.80%	23,088,000
Jun 5, 2026	38.75	39.17	38.57	38.83	38.53	0.28%	34,701,800
Jun 3, 2026	39.23	39.30	38.64	38.72	38.42	-2.12%	40,828,600
Jun 2, 2026	39.63	39.99	39.47	39.56	39.25	0.51%	22,953,700
Jun 1, 2026	40.05	40.06	39.25	39.36	39.06	-1.66%	32,695,700
May 29, 2026	39.87	40.16	39.54	40.04	39.72	0.10%	80,299,300
May 28, 2026	40.32	40.45	39.72	40.00	39.68	-0.79%	20,146,300
May 27, 2026	40.60	40.82	40.29	40.32	39.99	0.65%	21,543,200
May 26, 2026	40.22	40.36	39.65	40.06	39.74	-0.64%	23,029,000
May 25, 2026	39.86	40.49	39.86	40.32	39.99	2.26%	11,414,000
May 22, 2026	40.01	40.04	39.31	39.43	39.11	-1.72%	21,525,300