Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
8.18
-0.03 (-0.37%)
At close: Aug 6, 2026, 4:00 PM EDT
8.20
+0.02 (0.26%)
Pre-market: Aug 7, 2026, 5:16 AM EDT
Itaú Unibanco Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.31 | 8.37 | 8.17 | 8.18 | 8.18 | -0.37% | 17,816,564 |
| Aug 5, 2026 | 8.40 | 8.49 | 8.20 | 8.21 | 8.21 | 0.24% | 26,570,579 |
| Aug 4, 2026 | 8.49 | 8.52 | 8.18 | 8.19 | 8.19 | -3.50% | 16,826,862 |
| Aug 3, 2026 | 8.46 | 8.52 | 8.42 | 8.49 | 8.49 | 0.35% | 13,176,844 |
| Jul 31, 2026 | 8.50 | 8.57 | 8.43 | 8.46 | 8.46 | 0.24% | 10,878,882 |
| Jul 30, 2026 | 8.20 | 8.46 | 8.20 | 8.44 | 8.44 | 3.56% | 12,744,467 |
| Jul 29, 2026 | 8.26 | 8.29 | 8.15 | 8.15 | 8.15 | -1.93% | 21,097,072 |
| Jul 28, 2026 | 8.44 | 8.48 | 8.31 | 8.31 | 8.31 | -0.72% | 10,527,843 |
| Jul 27, 2026 | 8.35 | 8.42 | 8.29 | 8.37 | 8.37 | 1.09% | 19,920,943 |
| Jul 24, 2026 | 8.31 | 8.37 | 8.27 | 8.28 | 8.28 | -0.84% | 30,083,578 |
| Jul 23, 2026 | 8.41 | 8.44 | 8.30 | 8.35 | 8.35 | -1.53% | 22,073,133 |
| Jul 22, 2026 | 8.44 | 8.50 | 8.33 | 8.48 | 8.48 | 0.95% | 18,798,505 |
| Jul 21, 2026 | 8.34 | 8.40 | 8.30 | 8.40 | 8.40 | 0.96% | 12,831,904 |
| Jul 20, 2026 | 8.28 | 8.36 | 8.28 | 8.32 | 8.32 | 1.46% | 15,101,977 |
| Jul 17, 2026 | 8.20 | 8.28 | 8.16 | 8.20 | 8.20 | -1.20% | 23,231,105 |
| Jul 16, 2026 | 8.39 | 8.40 | 8.28 | 8.30 | 8.30 | -1.78% | 26,370,016 |
| Jul 15, 2026 | 8.52 | 8.57 | 8.45 | 8.45 | 8.45 | -1.17% | 13,068,986 |
| Jul 14, 2026 | 8.61 | 8.67 | 8.50 | 8.55 | 8.55 | 0.94% | 14,810,545 |
| Jul 13, 2026 | 8.64 | 8.67 | 8.45 | 8.47 | 8.47 | -1.74% | 19,344,236 |
| Jul 10, 2026 | 8.45 | 8.67 | 8.44 | 8.62 | 8.62 | 4.11% | 22,526,571 |
| Jul 9, 2026 | 8.14 | 8.34 | 8.13 | 8.28 | 8.28 | 1.47% | 22,954,147 |
| Jul 8, 2026 | 8.17 | 8.21 | 8.06 | 8.16 | 8.16 | -0.85% | 25,140,856 |
| Jul 7, 2026 | 8.30 | 8.39 | 8.19 | 8.23 | 8.23 | -0.72% | 21,819,918 |
| Jul 6, 2026 | 8.17 | 8.31 | 8.11 | 8.29 | 8.29 | 2.09% | 18,339,724 |
| Jul 2, 2026 | 8.27 | 8.31 | 8.08 | 8.12 | 8.12 | -0.09% | 14,869,693 |
| Jul 1, 2026 | 8.07 | 8.23 | 8.04 | 8.13 | 8.12 | -0.49% | 18,388,748 |
| Jun 30, 2026 | 8.02 | 8.21 | 8.01 | 8.17 | 8.16 | -0.61% | 27,735,503 |
| Jun 29, 2026 | 8.15 | 8.23 | 8.11 | 8.22 | 8.21 | -0.12% | 16,814,337 |
| Jun 26, 2026 | 8.00 | 8.23 | 8.00 | 8.23 | 8.22 | 2.49% | 28,498,422 |
| Jun 25, 2026 | 7.95 | 8.11 | 7.92 | 8.03 | 8.02 | 1.90% | 24,731,727 |
| Jun 24, 2026 | 7.93 | 7.96 | 7.81 | 7.88 | 7.87 | -0.76% | 17,448,713 |
| Jun 23, 2026 | 7.83 | 7.99 | 7.83 | 7.94 | 7.93 | 0.13% | 23,430,510 |
| Jun 22, 2026 | 7.85 | 7.98 | 7.82 | 7.93 | 7.92 | 2.51% | 26,547,647 |
| Jun 18, 2026 | 7.95 | 8.01 | 7.79 | 7.79 | 7.73 | -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 | 7.56 | 1.20% | 26,484,647 |
| Jun 9, 2026 | 7.51 | 7.57 | 7.44 | 7.53 | 7.47 | 1.35% | 25,358,957 |
| Jun 8, 2026 | 7.52 | 7.56 | 7.39 | 7.43 | 7.37 | -1.46% | 27,243,235 |
| Jun 5, 2026 | 7.55 | 7.62 | 7.53 | 7.54 | 7.48 | -1.31% | 25,289,657 |
| Jun 4, 2026 | 7.74 | 7.76 | 7.64 | 7.64 | 7.58 | 0.66% | 11,844,289 |
| Jun 3, 2026 | 7.70 | 7.74 | 7.56 | 7.59 | 7.53 | -3.44% | 21,312,571 |
| Jun 2, 2026 | 7.82 | 7.94 | 7.81 | 7.86 | 7.80 | 0.94% | 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 |