Itaú Unibanco Holding S.A. (ITUB)
NYSE: ITUB · Real-Time Price · USD
10.16
+0.33 (3.36%)
At close: Oct 9, 2026, 4:00 PM EDT
10.15
-0.01 (-0.07%)
After-hours: Oct 9, 2026, 7:43 PM EDT
Itaú Unibanco Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.97 | 10.18 | 9.87 | 10.16 | 10.16 | 3.36% | 45,490,865 |
| 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 |
| 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 | 7.39 | 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 | 7.39 | -1.33% | 32,416,108 |
| Aug 11, 2026 | 7.88 | 7.90 | 7.48 | 7.50 | 7.49 | -4.82% | 32,778,381 |
| Aug 10, 2026 | 7.95 | 7.98 | 7.86 | 7.88 | 7.87 | -0.76% | 14,854,957 |
| Aug 7, 2026 | 8.20 | 8.20 | 7.93 | 7.94 | 7.93 | -2.93% | 27,126,155 |
| Aug 6, 2026 | 8.31 | 8.37 | 8.17 | 8.18 | 8.17 | -0.37% | 17,817,438 |
| Aug 5, 2026 | 8.40 | 8.49 | 8.20 | 8.21 | 8.20 | 0.24% | 26,570,593 |
| Aug 4, 2026 | 8.49 | 8.52 | 8.18 | 8.19 | 8.18 | -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 |