Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
8.21
+0.16 (1.99%)
At close: Mar 25, 2026, 4:00 PM EDT
8.22
+0.01 (0.12%)
After-hours: Mar 25, 2026, 7:30 PM EDT
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.23 | 8.34 | 8.18 | 8.21 | 8.21 | 1.99% | 30,911,436 |
| Mar 24, 2026 | 7.97 | 8.15 | 7.95 | 8.05 | 8.05 | -1.11% | 38,156,433 |
| Mar 23, 2026 | 8.06 | 8.24 | 7.95 | 8.14 | 8.14 | 3.83% | 30,259,898 |
| Mar 20, 2026 | 8.00 | 8.02 | 7.79 | 7.84 | 7.79 | -3.45% | 32,058,481 |
| Mar 19, 2026 | 7.81 | 8.16 | 7.81 | 8.12 | 8.07 | 0.74% | 58,161,850 |
| Mar 18, 2026 | 8.13 | 8.26 | 8.05 | 8.06 | 8.01 | -0.98% | 38,659,632 |
| Mar 17, 2026 | 8.33 | 8.33 | 8.09 | 8.14 | 8.09 | -0.73% | 26,234,837 |
| Mar 16, 2026 | 8.18 | 8.25 | 8.12 | 8.20 | 8.15 | 2.76% | 21,071,056 |
| Mar 13, 2026 | 8.23 | 8.27 | 7.95 | 7.98 | 7.93 | -1.48% | 20,422,229 |
| Mar 12, 2026 | 8.19 | 8.26 | 8.08 | 8.10 | 8.05 | -4.14% | 27,881,372 |
| Mar 11, 2026 | 8.46 | 8.61 | 8.38 | 8.45 | 8.39 | -0.35% | 24,459,501 |
| Mar 10, 2026 | 8.35 | 8.61 | 8.26 | 8.48 | 8.42 | 2.29% | 36,102,506 |
| Mar 9, 2026 | 8.13 | 8.35 | 8.07 | 8.29 | 8.24 | 1.84% | 40,223,911 |
| Mar 6, 2026 | 8.07 | 8.21 | 8.05 | 8.14 | 8.09 | -1.45% | 26,417,953 |
| Mar 5, 2026 | 8.40 | 8.43 | 8.19 | 8.26 | 8.21 | -4.07% | 26,477,169 |
| Mar 4, 2026 | 8.56 | 8.67 | 8.53 | 8.61 | 8.55 | 2.50% | 34,517,280 |
| Mar 3, 2026 | 8.35 | 8.52 | 8.12 | 8.40 | 8.34 | -5.19% | 40,625,221 |
| Mar 2, 2026 | 8.84 | 8.95 | 8.80 | 8.86 | 8.80 | -2.10% | 38,856,175 |
| Feb 27, 2026 | 9.12 | 9.19 | 9.00 | 9.05 | 8.99 | -2.27% | 14,300,048 |
| Feb 26, 2026 | 9.26 | 9.29 | 9.12 | 9.26 | 9.20 | - | 20,238,302 |
| Feb 25, 2026 | 9.33 | 9.36 | 9.15 | 9.26 | 9.20 | -0.75% | 28,581,158 |
| Feb 24, 2026 | 9.17 | 9.35 | 9.11 | 9.33 | 9.27 | 1.74% | 29,787,348 |
| Feb 23, 2026 | 9.41 | 9.47 | 9.13 | 9.17 | 9.11 | -3.58% | 26,030,258 |
| Feb 20, 2026 | 9.31 | 9.52 | 9.26 | 9.51 | 9.44 | 2.59% | 21,995,903 |
| Feb 19, 2026 | 9.19 | 9.41 | 9.18 | 9.27 | 9.21 | 1.09% | 27,652,978 |
| Feb 18, 2026 | 9.22 | 9.31 | 9.07 | 9.17 | 9.11 | - | 25,359,684 |
| Feb 17, 2026 | 9.22 | 9.22 | 9.03 | 9.17 | 9.11 | 0.11% | 23,494,306 |
| Feb 13, 2026 | 9.05 | 9.16 | 8.87 | 9.16 | 9.10 | -1.29% | 24,309,785 |
| Feb 12, 2026 | 9.48 | 9.50 | 9.19 | 9.28 | 9.22 | -3.03% | 30,247,082 |
| Feb 11, 2026 | 9.52 | 9.60 | 9.42 | 9.57 | 9.50 | 2.90% | 38,063,652 |
| Feb 10, 2026 | 9.37 | 9.44 | 9.26 | 9.30 | 9.24 | -0.21% | 25,947,205 |
| Feb 9, 2026 | 9.05 | 9.34 | 9.05 | 9.32 | 9.26 | 3.67% | 26,413,154 |
| Feb 6, 2026 | 8.77 | 9.02 | 8.75 | 8.99 | 8.93 | 3.57% | 29,313,046 |
| Feb 5, 2026 | 8.59 | 8.77 | 8.57 | 8.68 | 8.62 | 2.24% | 35,801,875 |
| Feb 4, 2026 | 8.65 | 8.67 | 8.37 | 8.49 | 8.43 | -3.41% | 39,701,285 |
| Feb 3, 2026 | 8.94 | 8.99 | 8.75 | 8.79 | 8.73 | 1.03% | 30,776,815 |
| Feb 2, 2026 | 8.66 | 8.75 | 8.61 | 8.70 | 8.64 | 1.28% | 16,936,763 |
| Jan 30, 2026 | 8.85 | 8.90 | 8.53 | 8.59 | 8.53 | -3.81% | 41,981,209 |
| Jan 29, 2026 | 9.02 | 9.11 | 8.73 | 8.93 | 8.87 | 0.56% | 35,563,736 |
| Jan 28, 2026 | 8.87 | 8.95 | 8.81 | 8.88 | 8.82 | 1.14% | 67,236,437 |
| Jan 27, 2026 | 8.68 | 8.86 | 8.65 | 8.78 | 8.72 | 4.65% | 35,707,416 |
| Jan 26, 2026 | 8.27 | 8.41 | 8.26 | 8.39 | 8.33 | 1.21% | 17,770,911 |
| Jan 23, 2026 | 8.16 | 8.31 | 8.12 | 8.29 | 8.23 | 0.97% | 32,606,899 |
| Jan 22, 2026 | 7.98 | 8.23 | 7.94 | 8.21 | 8.15 | 4.45% | 40,713,936 |
| Jan 21, 2026 | 7.63 | 7.87 | 7.63 | 7.86 | 7.80 | 5.50% | 25,929,738 |
| Jan 20, 2026 | 7.28 | 7.50 | 7.28 | 7.45 | 7.40 | 0.95% | 24,422,577 |
| Jan 16, 2026 | 7.35 | 7.41 | 7.33 | 7.38 | 7.33 | -0.81% | 10,232,066 |
| Jan 15, 2026 | 7.38 | 7.52 | 7.37 | 7.44 | 7.39 | 1.09% | 21,679,975 |
| Jan 14, 2026 | 7.34 | 7.37 | 7.30 | 7.36 | 7.31 | 0.82% | 19,725,035 |
| Jan 13, 2026 | 7.39 | 7.39 | 7.29 | 7.30 | 7.25 | -1.22% | 17,623,258 |