Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.40	42.60	41.98	42.33	-	-0.59%	29,160,300
Sep 17, 2026	42.79	43.08	42.02	42.58	42.58	-0.09%	22,631,600
Sep 16, 2026	42.52	42.69	42.01	42.62	42.62	-0.12%	24,584,600
Sep 15, 2026	42.65	42.84	42.10	42.67	42.67	0.76%	16,895,900
Sep 14, 2026	41.86	42.58	41.65	42.35	42.35	-0.89%	21,563,100
Sep 11, 2026	42.55	42.77	42.22	42.73	42.73	0.90%	17,528,500
Sep 10, 2026	41.50	42.81	41.20	42.35	42.35	1.83%	35,591,800
Sep 9, 2026	42.04	42.19	41.26	41.59	41.59	-1.98%	29,235,200
Sep 8, 2026	42.63	43.15	42.35	42.43	42.43	1.22%	23,857,400
Sep 4, 2026	41.92	42.49	41.39	41.92	41.92	-	23,951,500
Sep 3, 2026	41.87	42.58	41.59	41.92	41.92	1.23%	42,338,500
Sep 2, 2026	40.27	41.60	40.00	41.41	41.41	3.84%	43,983,100
Sep 1, 2026	39.78	40.42	39.36	39.88	39.88	0.95%	27,032,600
Aug 31, 2026	39.58	39.85	39.27	39.52	39.51	0.84%	25,679,700
Aug 28, 2026	39.32	39.38	38.73	39.19	39.18	0.23%	20,878,200
Aug 27, 2026	39.25	39.44	38.87	39.10	39.09	-0.89%	24,187,500
Aug 26, 2026	39.50	40.16	39.30	39.45	39.44	0.03%	20,006,100
Aug 25, 2026	38.85	39.57	38.43	39.44	39.43	1.83%	18,220,200
Aug 24, 2026	38.25	39.14	38.15	38.73	38.72	0.34%	18,941,200
Aug 21, 2026	37.80	38.72	37.56	38.60	38.59	2.91%	29,487,500
Aug 20, 2026	38.22	38.34	37.35	37.51	37.50	-2.24%	27,428,400
Aug 19, 2026	38.72	39.00	38.16	38.37	38.36	0.47%	35,519,500
Aug 18, 2026	38.48	38.74	38.10	38.19	38.18	-0.50%	14,658,300
Aug 17, 2026	38.92	38.98	38.17	38.38	38.37	-1.59%	21,793,300
Aug 14, 2026	38.26	39.13	37.87	39.00	38.99	1.80%	39,285,900
Aug 13, 2026	38.38	38.91	38.16	38.31	38.30	-0.31%	24,113,100
Aug 12, 2026	39.21	39.34	38.39	38.43	38.42	-1.46%	49,347,800
Aug 11, 2026	40.45	40.55	38.80	39.00	38.99	-3.51%	44,659,000
Aug 10, 2026	40.75	40.88	40.34	40.42	40.40	-0.81%	19,603,800
Aug 7, 2026	42.01	42.13	40.50	40.75	40.73	-2.58%	25,558,900
Aug 6, 2026	42.30	42.90	41.83	41.83	41.81	-1.30%	22,002,000
Aug 5, 2026	42.61	43.38	42.28	42.38	42.36	0.67%	30,033,200
Aug 4, 2026	43.82	43.86	42.05	42.10	42.08	-2.48%	26,441,500
Aug 3, 2026	43.35	43.47	42.83	43.17	43.15	0.69%	17,021,900
Jul 31, 2026	43.25	43.30	42.89	42.89	42.86	0.35%	10,275,500
Jul 30, 2026	42.19	42.85	41.83	42.74	42.71	2.20%	12,520,500
Jul 29, 2026	42.65	42.73	41.82	41.82	41.79	-2.43%	20,433,100
Jul 28, 2026	43.50	43.67	42.60	42.86	42.83	0.40%	19,076,000
Jul 27, 2026	42.45	42.86	42.33	42.69	42.66	1.40%	14,881,700
Jul 24, 2026	42.30	42.45	42.04	42.10	42.07	-1.08%	10,426,800
Jul 23, 2026	42.64	42.87	42.27	42.56	42.53	-0.79%	22,560,100
Jul 22, 2026	42.68	42.98	42.27	42.90	42.87	0.87%	21,966,600
Jul 21, 2026	42.38	42.58	42.18	42.53	42.50	0.54%	9,817,300
Jul 20, 2026	42.14	42.53	42.10	42.30	42.27	0.81%	12,606,000
Jul 17, 2026	42.50	42.61	41.87	41.96	41.93	-1.39%	19,560,800
Jul 16, 2026	43.23	43.23	42.34	42.55	42.52	-1.37%	18,138,800
Jul 15, 2026	43.52	43.62	43.05	43.14	43.11	-1.12%	18,968,500
Jul 14, 2026	43.81	44.00	43.24	43.63	43.60	0.25%	15,374,200
Jul 13, 2026	44.11	44.64	43.48	43.52	43.49	-1.76%	17,700,500
Jul 10, 2026	43.39	44.34	43.23	44.30	44.27	4.02%	28,683,500