Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
8.30
-0.15 (-1.78%)
At close: Jul 16, 2026, 4:00 PM EDT
8.36
+0.06 (0.72%)
Pre-market: Jul 17, 2026, 8:15 AM EDT
Itaú Unibanco Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.39 | 8.40 | 8.28 | 8.30 | 8.30 | -1.78% | 26,351,257 |
| Jul 15, 2026 | 8.52 | 8.57 | 8.45 | 8.45 | 8.45 | -1.17% | 13,067,162 |
| Jul 14, 2026 | 8.61 | 8.67 | 8.50 | 8.55 | 8.55 | 0.94% | 14,809,399 |
| Jul 13, 2026 | 8.64 | 8.67 | 8.45 | 8.47 | 8.47 | -1.74% | 19,329,006 |
| Jul 10, 2026 | 8.45 | 8.67 | 8.44 | 8.62 | 8.62 | 4.11% | 22,525,623 |
| Jul 9, 2026 | 8.14 | 8.34 | 8.13 | 8.28 | 8.28 | 1.47% | 22,915,691 |
| Jul 8, 2026 | 8.17 | 8.21 | 8.06 | 8.16 | 8.16 | -0.85% | 25,140,797 |
| Jul 7, 2026 | 8.30 | 8.39 | 8.19 | 8.23 | 8.23 | -0.72% | 21,819,362 |
| Jul 6, 2026 | 8.17 | 8.31 | 8.11 | 8.29 | 8.29 | 2.09% | 18,339,222 |
| Jul 2, 2026 | 8.27 | 8.31 | 8.08 | 8.12 | 8.12 | -0.09% | 14,869,666 |
| Jul 1, 2026 | 8.07 | 8.23 | 8.04 | 8.13 | 8.13 | -0.49% | 18,388,718 |
| Jun 30, 2026 | 8.02 | 8.21 | 8.01 | 8.17 | 8.17 | -0.61% | 27,735,503 |
| Jun 29, 2026 | 8.15 | 8.23 | 8.11 | 8.22 | 8.22 | -0.12% | 16,814,337 |
| Jun 26, 2026 | 8.00 | 8.23 | 8.00 | 8.23 | 8.23 | 2.49% | 28,498,422 |
| Jun 25, 2026 | 7.95 | 8.11 | 7.92 | 8.03 | 8.03 | 1.90% | 24,731,727 |
| Jun 24, 2026 | 7.93 | 7.96 | 7.81 | 7.88 | 7.88 | -0.76% | 17,448,713 |
| Jun 23, 2026 | 7.83 | 7.99 | 7.83 | 7.94 | 7.94 | 0.13% | 23,430,510 |
| Jun 22, 2026 | 7.85 | 7.98 | 7.82 | 7.93 | 7.93 | 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 | 7.48 | 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 | 7.48 | -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 | 0.93% | 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 | 8.50 | 1.22% | 27,081,225 |