Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
7.13
-0.24 (-3.26%)
At close: Oct 30, 2026, 4:00 PM EDT
7.13
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:11 PM EDT
Itaú Unibanco Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.20 | 7.27 | 7.09 | 7.13 | 7.13 | -3.26% | 32,398,089 |
| Oct 29, 2026 | 7.41 | 7.48 | 7.28 | 7.37 | 7.37 | -0.41% | 49,561,668 |
| Oct 28, 2026 | 7.58 | 7.60 | 7.32 | 7.40 | 7.40 | -3.52% | 35,421,957 |
| Oct 27, 2026 | 7.90 | 8.01 | 7.66 | 7.67 | 7.67 | -0.39% | 39,003,664 |
| Oct 26, 2026 | 7.47 | 7.79 | 7.23 | 7.70 | 7.70 | -20.37% | 137,328,189 |
| Oct 23, 2026 | 9.48 | 9.70 | 9.39 | 9.67 | 9.67 | 1.90% | 31,573,955 |
| Oct 22, 2026 | 9.65 | 9.69 | 9.47 | 9.49 | 9.49 | -2.16% | 36,998,720 |
| Oct 21, 2026 | 9.71 | 9.76 | 9.62 | 9.70 | 9.70 | - | 41,778,811 |
| Oct 20, 2026 | 9.61 | 9.82 | 9.55 | 9.70 | 9.70 | 2.86% | 32,754,135 |
| Oct 19, 2026 | 9.55 | 9.61 | 9.38 | 9.43 | 9.43 | -0.11% | 35,094,711 |
| Oct 16, 2026 | 9.58 | 9.59 | 9.39 | 9.44 | 9.44 | -0.63% | 26,770,090 |
| Oct 15, 2026 | 9.47 | 9.73 | 9.39 | 9.50 | 9.50 | -1.86% | 40,143,808 |
| Oct 14, 2026 | 9.67 | 9.77 | 9.49 | 9.68 | 9.68 | -2.12% | 32,195,573 |
| Oct 13, 2026 | 9.84 | 9.95 | 9.83 | 9.89 | 9.89 | -1.69% | 41,894,221 |
| Oct 12, 2026 | 10.14 | 10.15 | 9.98 | 10.06 | 10.06 | -0.98% | 24,820,861 |
| Oct 9, 2026 | 9.97 | 10.18 | 9.87 | 10.16 | 10.16 | 3.36% | 45,482,755 |
| Oct 8, 2026 | 9.65 | 9.94 | 9.56 | 9.83 | 9.83 | 0.92% | 44,010,743 |
| Oct 7, 2026 | 10.11 | 10.16 | 9.70 | 9.74 | 9.74 | -4.04% | 41,682,598 |
| Oct 6, 2026 | 10.11 | 10.20 | 9.97 | 10.15 | 10.15 | 2.32% | 52,291,883 |
| Oct 5, 2026 | 9.83 | 10.19 | 9.81 | 9.92 | 9.92 | 15.48% | 113,255,326 |
| Oct 2, 2026 | 8.48 | 8.59 | 8.19 | 8.59 | 8.59 | 1.69% | 44,899,893 |
| Oct 1, 2026 | 8.51 | 8.58 | 8.27 | 8.45 | 8.45 | -0.94% | 50,918,752 |
| Sep 30, 2026 | 8.30 | 8.62 | 8.26 | 8.53 | 8.53 | 5.44% | 54,102,068 |
| Sep 29, 2026 | 7.98 | 8.09 | 7.92 | 8.09 | 8.09 | 1.25% | 16,621,364 |
| Sep 28, 2026 | 8.00 | 8.08 | 7.95 | 7.99 | 7.99 | -1.48% | 21,535,257 |
| Sep 25, 2026 | 8.04 | 8.15 | 8.01 | 8.11 | 8.11 | 0.37% | 15,929,485 |
| Sep 24, 2026 | 8.15 | 8.21 | 8.04 | 8.08 | 8.08 | -1.22% | 15,327,602 |
| Sep 23, 2026 | 8.44 | 8.50 | 8.17 | 8.18 | 8.18 | -2.97% | 17,557,454 |
| Sep 22, 2026 | 8.31 | 8.49 | 8.28 | 8.43 | 8.43 | -0.24% | 20,324,692 |
| Sep 21, 2026 | 8.36 | 8.46 | 8.33 | 8.45 | 8.45 | 3.05% | 16,833,998 |
| Sep 18, 2026 | 8.21 | 8.25 | 8.10 | 8.20 | 8.20 | -1.09% | 19,480,803 |
| Sep 17, 2026 | 8.31 | 8.36 | 8.10 | 8.29 | 8.29 | - | 22,449,993 |
| Sep 16, 2026 | 8.23 | 8.29 | 8.11 | 8.29 | 8.29 | 0.36% | 28,560,302 |
| Sep 15, 2026 | 8.19 | 8.30 | 8.17 | 8.26 | 8.26 | 0.36% | 18,294,785 |
| Sep 14, 2026 | 8.05 | 8.27 | 8.04 | 8.23 | 8.23 | -1.20% | 25,465,301 |
| Sep 11, 2026 | 8.34 | 8.37 | 8.24 | 8.33 | 8.33 | 0.36% | 25,160,471 |
| Sep 10, 2026 | 8.03 | 8.39 | 8.01 | 8.30 | 8.30 | 2.72% | 35,221,745 |
| Sep 9, 2026 | 8.19 | 8.23 | 8.05 | 8.08 | 8.08 | -2.77% | 35,701,784 |
| Sep 8, 2026 | 8.34 | 8.45 | 8.27 | 8.31 | 8.31 | 1.96% | 24,858,241 |
| Sep 4, 2026 | 8.05 | 8.28 | 8.05 | 8.15 | 8.15 | -0.85% | 15,713,093 |
| Sep 3, 2026 | 8.25 | 8.31 | 8.10 | 8.22 | 8.22 | 1.73% | 19,403,485 |
| Sep 2, 2026 | 7.83 | 8.13 | 7.79 | 8.08 | 8.08 | 5.25% | 24,592,765 |
| Sep 1, 2026 | 7.60 | 7.83 | 7.60 | 7.68 | 7.67 | 0.92% | 16,113,236 |
| Aug 31, 2026 | 7.66 | 7.69 | 7.55 | 7.61 | 7.60 | 1.47% | 14,608,780 |
| Aug 28, 2026 | 7.55 | 7.55 | 7.39 | 7.50 | 7.49 | -0.40% | 14,861,139 |
| Aug 27, 2026 | 7.60 | 7.63 | 7.48 | 7.53 | 7.52 | -1.05% | 22,479,028 |
| Aug 26, 2026 | 7.72 | 7.77 | 7.60 | 7.61 | 7.60 | -0.65% | 26,139,421 |
| Aug 25, 2026 | 7.54 | 7.68 | 7.44 | 7.66 | 7.65 | 1.86% | 12,818,169 |
| Aug 24, 2026 | 7.37 | 7.59 | 7.37 | 7.52 | 7.51 | 0.53% | 16,967,645 |
| Aug 21, 2026 | 7.27 | 7.52 | 7.27 | 7.48 | 7.47 | 4.32% | 23,793,908 |