Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
8.20
-0.09 (-1.09%)
At close: Sep 18, 2026, 4:00 PM EDT
8.25
+0.05 (0.61%)
After-hours: Sep 18, 2026, 7:44 PM EDT
Itaú Unibanco Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.21 | 8.25 | 8.10 | 8.20 | 8.20 | -1.09% | 19,470,615 |
| Sep 17, 2026 | 8.31 | 8.36 | 8.10 | 8.29 | 8.29 | - | 22,449,975 |
| Sep 16, 2026 | 8.23 | 8.29 | 8.11 | 8.29 | 8.29 | 0.36% | 28,559,518 |
| Sep 15, 2026 | 8.19 | 8.30 | 8.17 | 8.26 | 8.26 | 0.36% | 18,294,783 |
| Sep 14, 2026 | 8.05 | 8.27 | 8.04 | 8.23 | 8.23 | -1.20% | 25,465,268 |
| Sep 11, 2026 | 8.34 | 8.37 | 8.24 | 8.33 | 8.33 | 0.36% | 24,882,172 |
| Sep 10, 2026 | 8.03 | 8.39 | 8.01 | 8.30 | 8.30 | 2.72% | 34,980,639 |
| Sep 9, 2026 | 8.19 | 8.23 | 8.05 | 8.08 | 8.08 | -2.77% | 35,699,180 |
| Sep 8, 2026 | 8.34 | 8.45 | 8.27 | 8.31 | 8.31 | 1.96% | 24,783,197 |
| Sep 4, 2026 | 8.05 | 8.28 | 8.05 | 8.15 | 8.15 | -0.85% | 15,169,909 |
| Sep 3, 2026 | 8.25 | 8.31 | 8.10 | 8.22 | 8.22 | 1.73% | 19,402,420 |
| Sep 2, 2026 | 7.83 | 8.13 | 7.79 | 8.08 | 8.08 | 5.25% | 24,436,437 |
| Sep 1, 2026 | 7.60 | 7.83 | 7.60 | 7.68 | 7.68 | 0.92% | 15,569,813 |
| Aug 31, 2026 | 7.66 | 7.69 | 7.55 | 7.61 | 7.61 | 1.47% | 14,608,780 |
| Aug 28, 2026 | 7.55 | 7.55 | 7.39 | 7.50 | 7.50 | -0.40% | 14,861,139 |
| Aug 27, 2026 | 7.60 | 7.63 | 7.48 | 7.53 | 7.53 | -1.05% | 22,479,028 |
| Aug 26, 2026 | 7.72 | 7.77 | 7.60 | 7.61 | 7.61 | -0.65% | 26,139,421 |
| Aug 25, 2026 | 7.54 | 7.68 | 7.44 | 7.66 | 7.66 | 1.86% | 12,818,169 |
| Aug 24, 2026 | 7.37 | 7.59 | 7.37 | 7.52 | 7.52 | 0.53% | 16,967,645 |
| Aug 21, 2026 | 7.27 | 7.52 | 7.27 | 7.48 | 7.48 | 4.32% | 23,793,908 |
| Aug 20, 2026 | 7.32 | 7.36 | 7.16 | 7.17 | 7.17 | -2.71% | 31,383,581 |
| Aug 19, 2026 | 7.51 | 7.53 | 7.36 | 7.37 | 7.37 | 1.38% | 17,928,454 |
| Aug 18, 2026 | 7.34 | 7.44 | 7.27 | 7.27 | 7.27 | -1.22% | 19,682,186 |
| Aug 17, 2026 | 7.42 | 7.45 | 7.32 | 7.36 | 7.36 | -0.54% | 14,307,367 |
| Aug 14, 2026 | 7.32 | 7.47 | 7.24 | 7.40 | 7.40 | 0.82% | 31,065,216 |
| Aug 13, 2026 | 7.39 | 7.49 | 7.33 | 7.34 | 7.34 | -0.81% | 24,080,875 |
| Aug 12, 2026 | 7.47 | 7.52 | 7.38 | 7.40 | 7.40 | -1.33% | 32,416,108 |
| Aug 11, 2026 | 7.88 | 7.90 | 7.48 | 7.50 | 7.50 | -4.82% | 32,778,381 |
| Aug 10, 2026 | 7.95 | 7.98 | 7.86 | 7.88 | 7.88 | -0.76% | 14,854,957 |
| Aug 7, 2026 | 8.20 | 8.20 | 7.93 | 7.94 | 7.94 | -2.93% | 27,126,155 |
| Aug 6, 2026 | 8.31 | 8.37 | 8.17 | 8.18 | 8.18 | -0.37% | 17,817,438 |
| Aug 5, 2026 | 8.40 | 8.49 | 8.20 | 8.21 | 8.21 | 0.24% | 26,570,593 |
| Aug 4, 2026 | 8.49 | 8.52 | 8.18 | 8.19 | 8.19 | -3.50% | 16,828,514 |
| Aug 3, 2026 | 8.46 | 8.52 | 8.42 | 8.49 | 8.48 | 0.35% | 13,177,942 |
| Jul 31, 2026 | 8.50 | 8.57 | 8.43 | 8.46 | 8.45 | 0.24% | 10,878,882 |
| Jul 30, 2026 | 8.20 | 8.46 | 8.20 | 8.44 | 8.43 | 3.56% | 12,744,467 |
| Jul 29, 2026 | 8.26 | 8.29 | 8.15 | 8.15 | 8.14 | -1.93% | 21,097,072 |
| Jul 28, 2026 | 8.44 | 8.48 | 8.31 | 8.31 | 8.30 | -0.72% | 10,527,843 |
| Jul 27, 2026 | 8.35 | 8.42 | 8.29 | 8.37 | 8.36 | 1.09% | 19,920,943 |
| Jul 24, 2026 | 8.31 | 8.37 | 8.27 | 8.28 | 8.27 | -0.84% | 30,083,578 |
| Jul 23, 2026 | 8.41 | 8.44 | 8.30 | 8.35 | 8.34 | -1.53% | 22,073,133 |
| Jul 22, 2026 | 8.44 | 8.50 | 8.33 | 8.48 | 8.47 | 0.95% | 18,798,505 |
| Jul 21, 2026 | 8.34 | 8.40 | 8.30 | 8.40 | 8.39 | 0.96% | 12,831,904 |
| Jul 20, 2026 | 8.28 | 8.36 | 8.28 | 8.32 | 8.31 | 1.46% | 15,101,977 |
| Jul 17, 2026 | 8.20 | 8.28 | 8.16 | 8.20 | 8.19 | -1.20% | 23,231,105 |
| Jul 16, 2026 | 8.39 | 8.40 | 8.28 | 8.30 | 8.29 | -1.78% | 26,370,016 |
| Jul 15, 2026 | 8.52 | 8.57 | 8.45 | 8.45 | 8.44 | -1.17% | 13,068,986 |
| Jul 14, 2026 | 8.61 | 8.67 | 8.50 | 8.55 | 8.54 | 0.94% | 14,810,545 |
| Jul 13, 2026 | 8.64 | 8.67 | 8.45 | 8.47 | 8.46 | -1.74% | 19,344,236 |
| Jul 10, 2026 | 8.45 | 8.67 | 8.44 | 8.62 | 8.61 | 4.11% | 22,526,571 |