Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
9.28
-0.29 (-3.03%)
Feb 12, 2026, 4:00 PM EST - Market closed
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.48 | 9.50 | 9.19 | 9.28 | 9.28 | -3.03% | 30,243,598 |
| Feb 11, 2026 | 9.52 | 9.60 | 9.42 | 9.57 | 9.57 | 2.90% | 38,059,766 |
| Feb 10, 2026 | 9.37 | 9.44 | 9.26 | 9.30 | 9.30 | -0.21% | 23,945,941 |
| Feb 9, 2026 | 9.05 | 9.34 | 9.05 | 9.32 | 9.32 | 3.67% | 26,411,978 |
| Feb 6, 2026 | 8.77 | 9.02 | 8.75 | 8.99 | 8.99 | 3.57% | 29,312,863 |
| Feb 5, 2026 | 8.59 | 8.77 | 8.57 | 8.68 | 8.68 | 2.24% | 35,772,595 |
| Feb 4, 2026 | 8.65 | 8.67 | 8.37 | 8.49 | 8.49 | -3.41% | 39,700,381 |
| Feb 3, 2026 | 8.94 | 8.99 | 8.75 | 8.79 | 8.79 | 1.03% | 30,762,618 |
| Feb 2, 2026 | 8.66 | 8.75 | 8.61 | 8.70 | 8.70 | 1.28% | 16,916,463 |
| Jan 30, 2026 | 8.85 | 8.90 | 8.53 | 8.59 | 8.59 | -3.81% | 41,981,209 |
| Jan 29, 2026 | 9.02 | 9.11 | 8.73 | 8.93 | 8.93 | 0.56% | 35,563,736 |
| Jan 28, 2026 | 8.87 | 8.95 | 8.81 | 8.88 | 8.88 | 1.14% | 67,236,437 |
| Jan 27, 2026 | 8.68 | 8.86 | 8.65 | 8.78 | 8.78 | 4.65% | 35,707,416 |
| Jan 26, 2026 | 8.27 | 8.41 | 8.26 | 8.39 | 8.39 | 1.21% | 17,770,911 |
| Jan 23, 2026 | 8.16 | 8.31 | 8.12 | 8.29 | 8.29 | 0.97% | 32,606,899 |
| Jan 22, 2026 | 7.98 | 8.23 | 7.94 | 8.21 | 8.21 | 4.45% | 40,713,936 |
| Jan 21, 2026 | 7.63 | 7.87 | 7.63 | 7.86 | 7.86 | 5.50% | 25,929,738 |
| Jan 20, 2026 | 7.28 | 7.50 | 7.28 | 7.45 | 7.45 | 0.95% | 24,422,577 |
| Jan 16, 2026 | 7.35 | 7.41 | 7.33 | 7.38 | 7.38 | -0.81% | 10,232,066 |
| Jan 15, 2026 | 7.38 | 7.52 | 7.37 | 7.44 | 7.44 | 1.09% | 21,679,975 |
| Jan 14, 2026 | 7.34 | 7.37 | 7.30 | 7.36 | 7.36 | 0.82% | 19,725,035 |
| Jan 13, 2026 | 7.39 | 7.39 | 7.29 | 7.30 | 7.30 | -1.22% | 17,623,258 |
| Jan 12, 2026 | 7.39 | 7.45 | 7.35 | 7.39 | 7.39 | -1.07% | 13,719,945 |
| Jan 9, 2026 | 7.45 | 7.50 | 7.42 | 7.47 | 7.47 | 0.81% | 17,491,966 |
| Jan 8, 2026 | 7.36 | 7.46 | 7.34 | 7.41 | 7.41 | 1.51% | 23,564,376 |
| Jan 7, 2026 | 7.34 | 7.35 | 7.27 | 7.30 | 7.30 | -2.01% | 16,684,834 |
| Jan 6, 2026 | 7.49 | 7.51 | 7.43 | 7.45 | 7.45 | 1.09% | 24,280,204 |
| Jan 5, 2026 | 7.23 | 7.45 | 7.21 | 7.37 | 7.37 | 1.94% | 24,901,400 |
| Jan 2, 2026 | 7.28 | 7.31 | 7.23 | 7.23 | 7.22 | 0.98% | 8,485,883 |
| Dec 31, 2025 | 7.22 | 7.23 | 7.15 | 7.16 | 7.15 | -0.56% | 4,320,529 |
| Dec 30, 2025 | 7.20 | 7.24 | 7.16 | 7.20 | 7.19 | 2.56% | 12,728,540 |
| Dec 29, 2025 | 7.01 | 7.05 | 6.97 | 7.02 | 7.02 | -1.08% | 9,105,388 |
| Dec 26, 2025 | 7.04 | 7.11 | 7.00 | 7.10 | 7.09 | 0.41% | 7,077,241 |
| Dec 24, 2025 | 7.07 | 7.09 | 7.06 | 7.07 | 7.06 | 0.14% | 4,231,670 |
| Dec 23, 2025 | 6.95 | 7.09 | 6.93 | 7.06 | 7.05 | 2.25% | 11,358,610 |
| Dec 22, 2025 | 6.91 | 6.92 | 6.85 | 6.90 | 6.90 | -0.14% | 16,814,592 |
| Dec 19, 2025 | 7.02 | 7.06 | 6.89 | 6.91 | 6.91 | 0.14% | 18,409,915 |
| Dec 18, 2025 | 6.85 | 6.93 | 6.82 | 6.90 | 6.90 | 0.99% | 15,761,718 |
| Dec 17, 2025 | 6.85 | 6.93 | 6.82 | 6.84 | 6.83 | -2.09% | 30,389,888 |
| Dec 16, 2025 | 7.10 | 7.12 | 6.97 | 6.98 | 6.98 | -3.48% | 21,707,927 |
| Dec 15, 2025 | 7.20 | 7.29 | 7.17 | 7.23 | 7.23 | 1.77% | 18,117,037 |
| Dec 12, 2025 | 7.18 | 7.18 | 7.03 | 7.11 | 7.10 | 0.69% | 16,176,204 |
| Dec 11, 2025 | 7.03 | 7.13 | 7.02 | 7.06 | 7.05 | -3.20% | 18,019,211 |
| Dec 10, 2025 | 7.28 | 7.38 | 7.26 | 7.29 | 6.94 | -1.19% | 16,073,412 |
| Dec 9, 2025 | 7.21 | 7.38 | 7.18 | 7.38 | 7.02 | 0.39% | 21,112,383 |
| Dec 8, 2025 | 7.47 | 7.50 | 7.32 | 7.35 | 7.00 | 0.27% | 22,876,394 |
| Dec 5, 2025 | 7.82 | 7.87 | 7.29 | 7.33 | 6.98 | -6.45% | 59,821,572 |
| Dec 4, 2025 | 7.82 | 7.89 | 7.81 | 7.84 | 7.46 | 1.90% | 29,944,965 |
| Dec 3, 2025 | 7.68 | 7.71 | 7.63 | 7.69 | 7.32 | 0.38% | 22,471,517 |
| Dec 2, 2025 | 7.58 | 7.67 | 7.51 | 7.66 | 7.29 | 2.60% | 37,402,205 |