Itaú Unibanco Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	47.50	47.90	46.75	46.80	46.80	-0.38%	39,139,200
Apr 16, 2026	47.27	47.47	46.52	46.98	46.98	-0.13%	22,537,600
Apr 15, 2026	46.37	47.41	46.37	47.04	47.04	1.10%	28,907,200
Apr 14, 2026	46.00	46.84	45.85	46.53	46.53	1.53%	23,343,300
Apr 13, 2026	45.76	46.04	45.24	45.83	45.83	-0.52%	31,002,200
Apr 10, 2026	45.83	46.38	45.77	46.07	46.07	0.70%	29,665,200
Apr 9, 2026	45.20	45.96	44.99	45.75	45.75	1.71%	22,162,900
Apr 8, 2026	45.70	45.73	44.70	44.98	44.98	3.50%	35,777,600
Apr 7, 2026	43.30	43.47	42.64	43.46	43.46	-0.07%	20,211,500
Apr 6, 2026	43.35	43.74	43.20	43.49	43.49	0.44%	10,990,900
Apr 2, 2026	42.62	44.01	42.47	43.30	43.30	-1.21%	17,782,600
Apr 1, 2026	43.84	44.28	43.50	43.83	43.83	0.80%	26,681,100
Mar 31, 2026	42.29	43.64	42.15	43.48	43.47	4.52%	33,384,700
Mar 30, 2026	42.00	42.06	41.23	41.60	41.59	0.36%	18,378,600
Mar 27, 2026	41.81	41.81	41.18	41.45	41.44	-1.17%	27,769,100
Mar 26, 2026	42.69	42.84	41.94	41.94	41.93	-2.69%	18,151,300
Mar 25, 2026	43.15	43.50	42.85	43.10	43.09	1.32%	35,113,000
Mar 24, 2026	42.50	42.81	41.96	42.54	42.53	-0.56%	18,376,200
Mar 23, 2026	42.54	43.14	42.06	42.78	42.77	2.96%	27,480,200
Mar 20, 2026	42.11	42.27	41.20	41.55	41.54	-2.42%	37,592,400
Mar 19, 2026	41.70	42.60	41.37	42.58	42.28	0.71%	32,870,400
Mar 18, 2026	42.50	43.04	42.27	42.28	41.98	-1.01%	23,791,200
Mar 17, 2026	42.90	43.38	42.27	42.71	42.41	-0.67%	22,387,600
Mar 16, 2026	43.25	43.47	42.85	43.00	42.69	1.42%	17,760,600
Mar 13, 2026	42.83	43.35	42.33	42.40	42.10	-0.68%	24,859,000
Mar 12, 2026	43.09	43.22	42.30	42.69	42.39	-2.73%	27,072,200
Mar 11, 2026	43.27	44.44	43.20	43.89	43.58	0.21%	18,448,000
Mar 10, 2026	43.58	44.20	42.82	43.80	43.49	1.48%	50,376,500
Mar 9, 2026	42.52	43.28	42.35	43.16	42.85	0.54%	40,879,000
Mar 6, 2026	43.46	43.59	42.65	42.93	42.63	-1.33%	26,055,100
Mar 5, 2026	44.80	45.00	43.33	43.51	43.20	-3.33%	37,085,400
Mar 4, 2026	45.24	45.49	44.52	45.01	44.69	1.42%	27,146,100
Mar 3, 2026	44.22	44.87	43.44	44.38	44.06	-3.35%	54,352,300
Mar 2, 2026	45.83	46.33	45.58	45.92	45.59	-1.84%	47,144,000
Feb 27, 2026	47.60	47.62	46.28	46.78	46.43	-1.87%	44,732,100
Feb 26, 2026	47.79	48.15	47.16	47.67	47.32	-0.25%	26,516,600
Feb 25, 2026	48.34	48.50	47.07	47.79	47.44	-0.79%	28,980,200
Feb 24, 2026	47.64	48.35	47.25	48.17	47.81	1.52%	38,465,900
Feb 23, 2026	48.80	48.89	47.29	47.45	47.10	-3.62%	34,148,200
Feb 20, 2026	48.05	49.29	48.02	49.23	48.86	1.40%	31,646,800
Feb 19, 2026	48.10	49.17	47.93	48.55	48.19	1.17%	32,026,400
Feb 18, 2026	48.07	48.42	47.52	47.99	47.63	0.46%	23,368,500
Feb 13, 2026	48.07	48.07	46.60	47.77	47.42	-0.97%	32,349,600
Feb 12, 2026	49.05	49.10	47.87	48.24	47.88	-2.29%	42,023,800
Feb 11, 2026	48.80	49.67	48.60	49.37	49.00	1.96%	45,818,300
Feb 10, 2026	48.31	49.19	48.19	48.42	48.06	0.23%	43,939,300
Feb 9, 2026	47.00	48.40	46.74	48.31	47.95	3.34%	41,656,900
Feb 6, 2026	45.59	46.94	45.11	46.75	46.40	2.70%	38,153,800
Feb 5, 2026	45.24	45.88	44.74	45.52	45.18	2.02%	36,014,400
Feb 4, 2026	45.90	45.98	44.04	44.62	44.29	-3.29%	48,683,500