Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.76	50.23	49.48	49.90	49.90	1.11%	6,752,800
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
Aug 18, 2026	38.48	38.74	38.10	38.19	38.16	-0.50%	14,658,300
Aug 17, 2026	38.92	38.98	38.17	38.38	38.35	-1.59%	21,793,300
Aug 14, 2026	38.26	39.13	37.87	39.00	38.97	1.80%	39,285,900
Aug 13, 2026	38.38	38.91	38.16	38.31	38.28	-0.31%	24,113,100
Aug 12, 2026	39.21	39.34	38.39	38.43	38.40	-1.46%	49,347,800
Aug 11, 2026	40.45	40.55	38.80	39.00	38.97	-3.51%	44,659,000
Aug 10, 2026	40.75	40.88	40.34	40.42	40.39	-0.81%	19,603,800
Aug 7, 2026	42.01	42.13	40.50	40.75	40.72	-2.58%	25,558,900
Aug 6, 2026	42.30	42.90	41.83	41.83	41.80	-1.30%	22,002,000
Aug 5, 2026	42.61	43.38	42.28	42.38	42.35	0.67%	30,033,200
Aug 4, 2026	43.82	43.86	42.05	42.10	42.07	-2.48%	26,441,500
Aug 3, 2026	43.35	43.47	42.83	43.17	43.14	0.69%	17,021,900
Jul 31, 2026	43.25	43.30	42.89	42.89	42.84	0.35%	10,275,500