Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
7.14
+0.03 (0.42%)
At close: Aug 29, 2025, 4:00 PM
6.92
-0.22 (-3.08%)
After-hours: Aug 29, 2025, 7:23 PM EDT
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.10 | 7.16 | 7.08 | 7.14 | 7.14 | 0.42% | 19,457,322 |
| Aug 28, 2025 | 7.02 | 7.18 | 6.98 | 7.11 | 7.11 | 2.16% | 29,888,556 |
| Aug 27, 2025 | 6.77 | 6.97 | 6.74 | 6.96 | 6.96 | 2.35% | 38,425,545 |
| Aug 26, 2025 | 6.86 | 6.88 | 6.75 | 6.80 | 6.80 | -1.02% | 30,855,631 |
| Aug 25, 2025 | 6.90 | 6.94 | 6.86 | 6.87 | 6.87 | -0.15% | 24,134,434 |
| Aug 22, 2025 | 6.72 | 6.91 | 6.69 | 6.88 | 6.88 | 3.61% | 34,097,087 |
| Aug 21, 2025 | 6.62 | 6.67 | 6.58 | 6.64 | 6.64 | 0.15% | 19,819,801 |
| Aug 20, 2025 | 6.60 | 6.69 | 6.60 | 6.63 | 6.63 | -0.30% | 28,018,298 |
| Aug 19, 2025 | 6.72 | 6.78 | 6.62 | 6.65 | 6.58 | -4.59% | 36,334,988 |
| Aug 18, 2025 | 7.00 | 7.05 | 6.95 | 6.97 | 6.90 | - | 20,167,436 |
| Aug 15, 2025 | 6.99 | 7.04 | 6.92 | 6.97 | 6.90 | - | 27,047,186 |
| Aug 14, 2025 | 6.95 | 7.06 | 6.91 | 6.97 | 6.90 | -0.57% | 29,162,394 |
| Aug 13, 2025 | 7.03 | 7.09 | 6.99 | 7.01 | 6.94 | -1.27% | 25,282,603 |
| Aug 12, 2025 | 6.91 | 7.13 | 6.91 | 7.10 | 7.03 | 3.50% | 50,799,941 |
| Aug 11, 2025 | 6.81 | 6.88 | 6.78 | 6.86 | 6.79 | - | 26,127,061 |
| Aug 8, 2025 | 6.85 | 6.87 | 6.79 | 6.86 | 6.79 | 0.44% | 28,043,161 |
| Aug 7, 2025 | 6.67 | 6.84 | 6.65 | 6.83 | 6.76 | 2.71% | 35,117,424 |
| Aug 6, 2025 | 6.68 | 6.82 | 6.60 | 6.65 | 6.58 | 2.62% | 35,977,161 |
| Aug 5, 2025 | 6.42 | 6.54 | 6.40 | 6.48 | 6.42 | 0.78% | 43,895,778 |
| Aug 4, 2025 | 6.43 | 6.46 | 6.37 | 6.43 | 6.37 | 2.23% | 33,898,466 |
| Aug 1, 2025 | 6.42 | 6.46 | 6.27 | 6.29 | 6.23 | 0.32% | 25,087,428 |
| Jul 31, 2025 | 6.20 | 6.32 | 6.18 | 6.27 | 6.21 | -0.16% | 18,493,712 |
| Jul 30, 2025 | 6.19 | 6.35 | 6.12 | 6.28 | 6.22 | 0.48% | 33,306,418 |
| Jul 29, 2025 | 6.18 | 6.28 | 6.18 | 6.25 | 6.19 | 1.13% | 25,508,945 |
| Jul 28, 2025 | 6.29 | 6.29 | 6.11 | 6.18 | 6.12 | -2.98% | 26,737,485 |
| Jul 25, 2025 | 6.40 | 6.42 | 6.35 | 6.37 | 6.30 | 0.31% | 27,028,012 |
| Jul 24, 2025 | 6.39 | 6.39 | 6.31 | 6.35 | 6.28 | -1.55% | 18,638,598 |
| Jul 23, 2025 | 6.31 | 6.46 | 6.30 | 6.45 | 6.38 | 2.22% | 33,797,523 |
| Jul 22, 2025 | 6.40 | 6.43 | 6.29 | 6.31 | 6.24 | -1.25% | 27,852,136 |
| Jul 21, 2025 | 6.33 | 6.42 | 6.31 | 6.39 | 6.32 | 1.43% | 21,289,427 |
| Jul 18, 2025 | 6.42 | 6.47 | 6.28 | 6.30 | 6.23 | -2.33% | 29,345,649 |
| Jul 17, 2025 | 6.34 | 6.47 | 6.33 | 6.45 | 6.38 | 1.90% | 33,163,323 |
| Jul 16, 2025 | 6.32 | 6.36 | 6.28 | 6.33 | 6.26 | 0.64% | 40,041,910 |
| Jul 15, 2025 | 6.30 | 6.34 | 6.23 | 6.29 | 6.23 | 0.32% | 25,568,537 |
| Jul 14, 2025 | 6.29 | 6.32 | 6.24 | 6.27 | 6.21 | -0.48% | 24,034,940 |
| Jul 11, 2025 | 6.29 | 6.34 | 6.25 | 6.30 | 6.23 | -1.10% | 40,787,886 |
| Jul 10, 2025 | 6.45 | 6.46 | 6.35 | 6.37 | 6.30 | -4.21% | 52,431,807 |
| Jul 9, 2025 | 6.81 | 6.81 | 6.62 | 6.65 | 6.58 | -2.35% | 20,856,994 |
| Jul 8, 2025 | 6.81 | 6.84 | 6.75 | 6.81 | 6.74 | -0.44% | 21,395,859 |
| Jul 7, 2025 | 6.90 | 6.92 | 6.79 | 6.84 | 6.77 | -1.16% | 21,784,291 |
| Jul 3, 2025 | 6.84 | 6.95 | 6.84 | 6.92 | 6.85 | 1.62% | 16,924,075 |
| Jul 2, 2025 | 6.74 | 6.84 | 6.71 | 6.81 | 6.74 | 0.29% | 25,202,852 |
| Jul 1, 2025 | 6.80 | 6.86 | 6.76 | 6.79 | 6.72 | - | 19,214,387 |
| Jun 30, 2025 | 6.58 | 6.82 | 6.58 | 6.79 | 6.72 | 2.57% | 46,497,927 |
| Jun 27, 2025 | 6.60 | 6.65 | 6.58 | 6.62 | 6.55 | 0.30% | 22,834,536 |
| Jun 26, 2025 | 6.64 | 6.66 | 6.59 | 6.60 | 6.53 | 0.15% | 39,640,932 |
| Jun 25, 2025 | 6.71 | 6.71 | 6.57 | 6.59 | 6.52 | -2.95% | 34,019,338 |
| Jun 24, 2025 | 6.68 | 6.85 | 6.68 | 6.79 | 6.72 | 2.11% | 31,993,494 |
| Jun 23, 2025 | 6.60 | 6.66 | 6.55 | 6.65 | 6.58 | 0.30% | 18,363,024 |
| Jun 20, 2025 | 6.69 | 6.71 | 6.61 | 6.63 | 6.56 | -0.75% | 17,549,948 |