Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
7.12
-0.07 (-0.94%)
At close: Oct 2, 2025, 4:00 PM EDT
7.13
+0.01 (0.14%)
After-hours: Oct 2, 2025, 5:48 PM EDT

Itaú Unibanco Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20257.227.277.067.12--0.97%30,490,435
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, 20257.107.167.087.147.140.42%19,475,680
Aug 28, 20257.027.186.987.117.112.16%29,888,556
Aug 27, 20256.776.976.746.966.962.35%38,425,545
Aug 26, 20256.866.886.756.806.80-1.02%30,855,631
Aug 25, 20256.906.946.866.876.87-0.15%24,134,434
Aug 22, 20256.726.916.696.886.883.61%34,097,087
Aug 21, 20256.626.676.586.646.640.15%19,819,801
Aug 20, 20256.606.696.606.636.63-0.30%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
Aug 14, 20256.957.066.916.976.90-0.57%29,162,394
Aug 13, 20257.037.096.997.016.94-1.27%25,282,603
Aug 12, 20256.917.136.917.107.033.50%50,799,941
Aug 11, 20256.816.886.786.866.79-26,127,061
Aug 8, 20256.856.876.796.866.790.44%28,043,161
Aug 7, 20256.676.846.656.836.762.71%35,117,424
Aug 6, 20256.686.826.606.656.582.62%35,977,161
Aug 5, 20256.426.546.406.486.410.78%43,895,778
Aug 4, 20256.436.466.376.436.362.23%33,898,466
Aug 1, 20256.426.466.276.296.220.32%25,087,428
Jul 31, 20256.206.326.186.276.20-0.16%18,493,712
Jul 30, 20256.196.356.126.286.210.48%33,306,418
Jul 29, 20256.186.286.186.256.181.13%25,508,945
Jul 28, 20256.296.296.116.186.11-2.98%26,737,485
Jul 25, 20256.406.426.356.376.300.31%27,028,012
Jul 24, 20256.396.396.316.356.28-1.55%18,638,598