Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
7.16
-0.04 (-0.56%)
At close: Dec 31, 2025, 4:00 PM EST
7.15
-0.01 (-0.12%)
After-hours: Dec 31, 2025, 7:20 PM EST
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.22 | 7.23 | 7.15 | 7.16 | 7.16 | -0.56% | 4,320,050 |
| Dec 30, 2025 | 7.20 | 7.24 | 7.16 | 7.20 | 7.20 | 2.56% | 12,728,016 |
| Dec 29, 2025 | 7.01 | 7.05 | 6.97 | 7.02 | 7.02 | -1.08% | 9,021,106 |
| Dec 26, 2025 | 7.04 | 7.11 | 7.00 | 7.10 | 7.10 | 0.41% | 7,077,241 |
| Dec 24, 2025 | 7.07 | 7.09 | 7.06 | 7.07 | 7.07 | 0.14% | 4,231,670 |
| Dec 23, 2025 | 6.95 | 7.09 | 6.93 | 7.06 | 7.06 | 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 | 7.11 | 0.69% | 16,176,204 |
| Dec 11, 2025 | 7.03 | 7.13 | 7.02 | 7.06 | 7.06 | -3.20% | 18,019,211 |
| Dec 10, 2025 | 7.28 | 7.38 | 7.26 | 7.29 | 6.95 | -1.19% | 16,073,412 |
| Dec 9, 2025 | 7.21 | 7.38 | 7.18 | 7.38 | 7.03 | 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 | 7.33 | 0.38% | 22,471,517 |
| Dec 2, 2025 | 7.58 | 7.67 | 7.51 | 7.66 | 7.30 | 2.60% | 37,402,205 |
| Dec 1, 2025 | 7.56 | 7.57 | 7.45 | 7.47 | 7.11 | -1.41% | 25,140,605 |
| Nov 28, 2025 | 7.60 | 7.63 | 7.54 | 7.57 | 7.21 | 1.83% | 17,479,100 |
| Nov 26, 2025 | 7.31 | 7.45 | 7.30 | 7.44 | 7.08 | 3.23% | 26,459,925 |
| Nov 25, 2025 | 7.18 | 7.23 | 7.16 | 7.20 | 6.86 | 0.54% | 19,351,869 |
| Nov 24, 2025 | 7.22 | 7.25 | 7.16 | 7.17 | 6.82 | - | 14,007,307 |
| Nov 21, 2025 | 7.13 | 7.20 | 7.11 | 7.17 | 6.82 | 0.41% | 20,344,989 |
| Nov 20, 2025 | 7.28 | 7.33 | 7.13 | 7.14 | 6.80 | -1.48% | 20,125,445 |
| Nov 19, 2025 | 7.24 | 7.34 | 7.22 | 7.24 | 6.90 | -0.79% | 19,668,661 |
| Nov 18, 2025 | 7.30 | 7.37 | 7.26 | 7.30 | 6.95 | -0.53% | 17,657,613 |
| Nov 17, 2025 | 7.43 | 7.45 | 7.32 | 7.34 | 6.99 | -1.04% | 13,990,799 |
| Nov 14, 2025 | 7.43 | 7.49 | 7.37 | 7.42 | 7.06 | 0.65% | 12,517,817 |
| Nov 13, 2025 | 7.52 | 7.54 | 7.35 | 7.37 | 7.02 | -0.65% | 22,966,513 |
| Nov 12, 2025 | 7.57 | 7.57 | 7.37 | 7.42 | 7.06 | -2.43% | 30,930,156 |
| Nov 11, 2025 | 7.55 | 7.63 | 7.53 | 7.60 | 7.24 | 2.62% | 23,294,490 |
| Nov 10, 2025 | 7.39 | 7.44 | 7.37 | 7.41 | 7.05 | 0.79% | 14,262,049 |
| Nov 7, 2025 | 7.22 | 7.36 | 7.21 | 7.35 | 7.00 | 1.07% | 21,486,384 |
| Nov 6, 2025 | 7.35 | 7.44 | 7.25 | 7.27 | 6.93 | 0.14% | 25,135,211 |
| Nov 5, 2025 | 7.16 | 7.29 | 7.10 | 7.26 | 6.92 | 1.35% | 27,090,847 |
| Nov 4, 2025 | 7.21 | 7.25 | 7.17 | 7.17 | 6.82 | -1.20% | 20,513,260 |
| Nov 3, 2025 | 7.22 | 7.30 | 7.21 | 7.25 | 6.90 | 1.48% | 15,600,084 |
| Oct 31, 2025 | 7.15 | 7.18 | 7.12 | 7.15 | 6.80 | 0.41% | 18,426,090 |
| Oct 30, 2025 | 7.09 | 7.18 | 7.08 | 7.12 | 6.77 | -0.27% | 23,675,677 |
| Oct 29, 2025 | 7.04 | 7.18 | 7.04 | 7.14 | 6.79 | 2.51% | 27,648,038 |
| Oct 28, 2025 | 6.92 | 6.98 | 6.90 | 6.96 | 6.63 | 0.42% | 16,458,625 |
| Oct 27, 2025 | 6.96 | 7.00 | 6.91 | 6.93 | 6.60 | 0.99% | 21,810,346 |
| Oct 24, 2025 | 6.93 | 6.97 | 6.85 | 6.86 | 6.53 | -0.42% | 17,863,816 |
| Oct 23, 2025 | 6.92 | 6.93 | 6.84 | 6.89 | 6.56 | 0.42% | 17,965,976 |
| Oct 22, 2025 | 6.83 | 6.88 | 6.80 | 6.86 | 6.53 | 0.57% | 26,293,779 |
| Oct 21, 2025 | 6.85 | 6.91 | 6.82 | 6.83 | 6.50 | -1.27% | 20,444,374 |