Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
7.93
+0.19 (2.51%)
At close: Jun 22, 2026, 4:00 PM EDT
7.92
-0.01 (-0.13%)
After-hours: Jun 22, 2026, 7:54 PM EDT
Itaú Unibanco Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 7.85 | 7.98 | 7.82 | 7.93 | 7.93 | 2.51% | 26,546,548 |
| Jun 18, 2026 | 7.95 | 8.01 | 7.79 | 7.79 | 7.74 | -2.26% | 20,208,782 |
| Jun 17, 2026 | 8.07 | 8.20 | 7.93 | 7.97 | 7.91 | 0.25% | 32,710,236 |
| Jun 16, 2026 | 7.93 | 7.97 | 7.87 | 7.95 | 7.89 | - | 20,413,185 |
| Jun 15, 2026 | 8.19 | 8.22 | 7.91 | 7.95 | 7.89 | -0.50% | 22,138,742 |
| Jun 12, 2026 | 8.01 | 8.08 | 7.94 | 7.99 | 7.93 | 1.01% | 30,594,424 |
| Jun 11, 2026 | 7.63 | 7.93 | 7.59 | 7.91 | 7.85 | 3.81% | 33,977,385 |
| Jun 10, 2026 | 7.44 | 7.63 | 7.44 | 7.62 | 7.57 | 1.20% | 26,484,647 |
| Jun 9, 2026 | 7.51 | 7.57 | 7.44 | 7.53 | 7.48 | 1.35% | 25,358,957 |
| Jun 8, 2026 | 7.52 | 7.56 | 7.39 | 7.43 | 7.38 | -1.46% | 27,243,235 |
| Jun 5, 2026 | 7.55 | 7.62 | 7.53 | 7.54 | 7.49 | -1.31% | 25,289,657 |
| Jun 4, 2026 | 7.74 | 7.76 | 7.64 | 7.64 | 7.59 | 0.66% | 11,844,289 |
| Jun 3, 2026 | 7.70 | 7.74 | 7.56 | 7.59 | 7.54 | -3.44% | 21,312,571 |
| Jun 2, 2026 | 7.82 | 7.94 | 7.81 | 7.86 | 7.81 | 0.93% | 16,407,634 |
| Jun 1, 2026 | 7.81 | 7.86 | 7.76 | 7.79 | 7.73 | -1.14% | 14,165,731 |
| May 29, 2026 | 7.84 | 7.93 | 7.82 | 7.88 | 7.82 | - | 22,119,368 |
| May 28, 2026 | 7.87 | 7.98 | 7.83 | 7.88 | 7.82 | -1.01% | 17,316,994 |
| May 27, 2026 | 7.97 | 8.06 | 7.93 | 7.96 | 7.90 | 0.25% | 13,540,113 |
| May 26, 2026 | 8.00 | 8.02 | 7.84 | 7.94 | 7.88 | 1.53% | 15,519,536 |
| May 22, 2026 | 7.93 | 7.95 | 7.80 | 7.82 | 7.76 | -2.25% | 15,269,770 |
| May 21, 2026 | 7.83 | 8.09 | 7.81 | 8.00 | 7.94 | 0.76% | 23,969,278 |
| May 20, 2026 | 7.77 | 7.97 | 7.77 | 7.94 | 7.88 | 3.39% | 29,471,486 |
| May 19, 2026 | 7.69 | 7.80 | 7.64 | 7.68 | 7.62 | -2.66% | 26,761,818 |
| May 18, 2026 | 7.88 | 7.92 | 7.82 | 7.89 | 7.83 | 0.64% | 22,103,316 |
| May 15, 2026 | 7.90 | 7.90 | 7.78 | 7.84 | 7.78 | -3.21% | 23,646,873 |
| May 14, 2026 | 8.01 | 8.14 | 7.99 | 8.10 | 8.04 | 3.18% | 21,684,732 |
| May 13, 2026 | 8.07 | 8.23 | 7.83 | 7.85 | 7.79 | -3.09% | 48,931,776 |
| May 12, 2026 | 8.12 | 8.18 | 8.06 | 8.10 | 8.04 | -0.98% | 17,045,640 |
| May 11, 2026 | 8.37 | 8.40 | 8.14 | 8.18 | 8.12 | -2.27% | 36,143,365 |
| May 8, 2026 | 8.37 | 8.45 | 8.34 | 8.37 | 8.31 | 2.32% | 36,416,048 |
| May 7, 2026 | 8.42 | 8.44 | 8.18 | 8.18 | 8.12 | -3.20% | 40,198,069 |
| May 6, 2026 | 8.74 | 8.76 | 8.39 | 8.45 | 8.39 | -1.40% | 50,797,552 |
| May 5, 2026 | 8.61 | 8.63 | 8.51 | 8.57 | 8.51 | 1.22% | 27,081,225 |
| May 4, 2026 | 8.63 | 8.69 | 8.45 | 8.47 | 8.41 | -1.74% | 20,203,331 |
| May 1, 2026 | 8.66 | 8.72 | 8.61 | 8.62 | 8.55 | -0.92% | 10,251,784 |
| Apr 30, 2026 | 8.68 | 8.74 | 8.63 | 8.70 | 8.63 | 1.99% | 13,584,604 |
| Apr 29, 2026 | 8.69 | 8.77 | 8.52 | 8.53 | 8.46 | -3.62% | 19,138,682 |
| Apr 28, 2026 | 8.69 | 8.94 | 8.68 | 8.85 | 8.78 | 0.57% | 21,243,000 |
| Apr 27, 2026 | 8.92 | 8.92 | 8.80 | 8.80 | 8.73 | -0.56% | 8,728,760 |
| Apr 24, 2026 | 8.76 | 8.88 | 8.71 | 8.85 | 8.78 | 0.45% | 13,547,496 |
| Apr 23, 2026 | 9.03 | 9.06 | 8.78 | 8.81 | 8.74 | -2.33% | 22,502,576 |
| Apr 22, 2026 | 9.24 | 9.24 | 9.01 | 9.02 | 8.95 | -0.77% | 17,121,385 |
| Apr 21, 2026 | 9.30 | 9.36 | 9.08 | 9.09 | 9.02 | -2.05% | 13,088,922 |
| Apr 20, 2026 | 9.41 | 9.43 | 9.26 | 9.28 | 9.21 | -1.07% | 11,908,997 |
| Apr 17, 2026 | 9.56 | 9.57 | 9.36 | 9.38 | 9.31 | 0.54% | 27,982,767 |
| Apr 16, 2026 | 9.43 | 9.44 | 9.26 | 9.33 | 9.26 | -0.64% | 14,402,210 |
| Apr 15, 2026 | 9.40 | 9.47 | 9.33 | 9.39 | 9.32 | 0.86% | 22,895,278 |
| Apr 14, 2026 | 9.27 | 9.39 | 9.26 | 9.31 | 9.24 | 1.53% | 22,517,575 |
| Apr 13, 2026 | 9.06 | 9.19 | 8.96 | 9.17 | 9.10 | 0.11% | 22,436,599 |
| Apr 10, 2026 | 9.15 | 9.22 | 9.08 | 9.16 | 9.09 | 1.66% | 18,239,043 |