Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
7.07
-0.03 (-0.42%)
At close: Oct 24, 2025, 4:00 PM EDT
7.08
+0.01 (0.14%)
After-hours: Oct 24, 2025, 7:00 PM EDT

Itaú Unibanco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.147.187.067.077.07-0.42%17,343,511
Oct 23, 20257.137.147.047.107.100.42%17,442,696
Oct 22, 20257.037.097.007.077.070.57%25,527,941
Oct 21, 20257.057.127.027.037.03-1.26%19,848,907
Oct 20, 20257.047.167.027.127.122.74%26,692,574
Oct 17, 20256.836.966.836.936.931.02%22,247,796
Oct 16, 20256.876.996.836.866.86-0.15%27,707,092
Oct 15, 20256.856.956.856.876.870.15%25,256,671
Oct 14, 20256.816.926.796.866.86-0.15%26,819,240
Oct 13, 20256.886.916.836.876.871.63%20,443,179
Oct 10, 20256.946.956.746.766.76-2.45%41,915,982
Oct 9, 20256.987.016.906.936.93-0.43%32,029,818
Oct 8, 20257.037.036.936.966.960.29%23,692,838
Oct 7, 20257.007.036.916.946.94-2.66%28,276,602
Oct 6, 20257.187.197.107.137.13-0.56%25,651,583
Oct 3, 20257.117.177.047.177.170.70%27,755,053
Oct 2, 20257.227.277.067.127.12-0.97%30,511,363
Oct 1, 20257.407.457.187.197.19-2.04%32,801,289
Sep 30, 20257.407.427.267.347.340.14%51,967,726
Sep 29, 20257.367.427.317.337.331.24%25,790,366
Sep 26, 20257.277.277.207.247.240.56%24,536,996
Sep 25, 20257.257.327.187.207.20-1.23%35,200,771
Sep 24, 20257.327.357.287.297.29-1.62%31,739,385
Sep 23, 20257.297.447.277.417.412.35%22,009,194
Sep 22, 20257.257.307.157.247.24-1.23%27,289,100
Sep 19, 20257.257.387.247.337.331.38%37,966,358
Sep 18, 20257.277.287.207.237.23-0.55%24,279,878
Sep 17, 20257.197.367.177.277.271.82%30,318,024
Sep 16, 20257.217.237.117.147.14-35,581,544
Sep 15, 20257.057.217.037.147.142.44%30,032,192
Sep 12, 20256.987.046.966.976.97-1.55%28,726,183
Sep 11, 20257.067.217.047.087.080.57%33,099,920
Sep 10, 20257.027.107.017.047.040.72%24,627,660
Sep 9, 20257.007.076.976.996.99-0.85%16,854,805
Sep 8, 20257.087.086.967.057.05-0.70%22,352,920
Sep 5, 20257.177.237.077.107.101.57%22,685,165
Sep 4, 20256.947.046.886.996.990.72%32,259,749
Sep 3, 20257.027.066.906.946.94-1.00%23,997,454
Sep 2, 20256.987.076.947.017.01-1.82%33,434,476
Aug 29, 20257.107.167.087.147.130.42%19,475,680
Aug 28, 20257.027.186.987.117.102.16%29,888,556
Aug 27, 20256.776.976.746.966.952.35%38,425,545
Aug 26, 20256.866.886.756.806.79-1.02%30,855,631
Aug 25, 20256.906.946.866.876.86-0.15%24,134,434
Aug 22, 20256.726.916.696.886.873.61%34,097,087
Aug 21, 20256.626.676.586.646.630.15%19,819,801
Aug 20, 20256.606.696.606.636.62-0.30%28,018,298
Aug 19, 20256.726.786.626.656.58-4.59%36,334,988
Aug 18, 20257.007.056.956.976.90-20,167,436
Aug 15, 20256.997.046.926.976.90-27,047,186