Itaú Unibanco Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	31.660	32.100	31.590	31.970	23.184	954,099
2024-08-16	31.890	32.180	31.500	31.650	22.952	622,243
2024-08-15	31.390	31.830	31.300	31.810	23.068	873,089
2024-08-14	30.640	31.500	30.580	31.310	22.705	587,233
2024-08-13	29.900	30.640	29.900	30.580	22.176	493,988
2024-08-12	29.410	29.950	29.410	29.820	21.624	186,038
2024-08-09	29.240	29.710	29.050	29.640	21.494	436,205
2024-08-08	29.250	29.410	28.980	29.090	21.095	706,652
2024-08-07	29.300	29.490	28.600	29.050	21.066	670,962
2024-08-06	28.260	29.190	28.260	28.900	20.957	523,899
2024-08-05	28.000	28.350	27.710	28.250	20.486	461,357
2024-08-02	28.630	28.910	28.200	28.390	20.588	355,988
2024-08-01	29.100	29.190	28.540	28.610	20.747	360,633
2024-07-31	29.460	29.490	29.120	29.120	21.117	413,771
2024-07-30	29.570	29.570	29.270	29.460	21.349	258,890
2024-07-29	29.310	29.650	29.310	29.540	21.407	280,530
2024-07-26	29.130	29.400	29.040	29.330	21.255	255,944
2024-07-25	29.310	29.320	29.040	29.130	21.110	240,649
2024-07-24	29.240	29.440	29.140	29.300	21.233	244,048
2024-07-23	29.250	29.500	29.220	29.240	21.189	255,831
2024-07-22	29.360	29.540	29.220	29.340	21.262	424,195
2024-07-19	29.110	29.550	29.020	29.360	21.276	409,579
2024-07-18	29.280	29.280	28.970	29.100	21.088	381,707
2024-07-17	28.890	29.300	28.750	29.300	21.233	332,195
2024-07-16	28.790	28.960	28.710	28.890	20.936	182,073
2024-07-15	28.870	28.870	28.680	28.730	20.820	278,378
2024-07-12	28.830	28.860	28.560	28.680	20.784	274,639
2024-07-11	28.610	28.850	28.590	28.820	20.885	327,097
2024-07-10	28.600	28.850	28.480	28.590	20.718	1,682,391
2024-07-09	28.360	28.550	28.040	28.550	20.689	467,929
2024-07-08	28.300	28.410	28.110	28.360	20.552	267,274
2024-07-05	28.440	28.520	28.140	28.280	20.494	329,816
2024-07-04	28.540	28.630	28.370	28.500	20.653	213,570
2024-07-03	28.190	28.660	28.140	28.320	20.523	326,643
2024-07-02	27.880	28.130	27.830	28.030	20.313	237,363
2024-07-01	28.090	28.230	27.820	27.870	20.197	243,141
2024-06-28	28.090	28.170	27.680	28.090	20.356	598,450
2024-06-27	28.050	28.200	27.930	28.090	20.342	318,033
2024-06-26	28.170	28.170	27.570	27.960	20.247	507,923
2024-06-25	28.260	28.440	27.540	28.180	20.407	687,504
2024-06-24	28.020	28.660	27.970	28.250	20.457	1,008,709
2024-06-21	27.700	28.100	27.500	28.100	20.349	1,142,630
2024-06-20	27.950	28.150	27.690	27.790	20.124	245,521
2024-06-19	27.800	27.950	27.460	27.810	19.933	281,437
2024-06-18	27.760	27.980	27.550	27.690	19.847	400,288
2024-06-17	27.150	27.780	27.150	27.740	19.883	329,589
2024-06-14	27.150	27.280	26.930	27.140	19.453	412,298
2024-06-13	27.370	27.490	27.150	27.150	19.460	281,323
2024-06-12	27.540	27.570	27.040	27.340	19.596	195,215
2024-06-11	27.090	27.570	27.050	27.420	19.653	631,987
2024-06-10	27.430	27.430	26.870	27.140	19.453	421,589
2024-06-07	27.590	27.590	27.200	27.310	19.574	732,257
2024-06-06	27.240	27.740	27.160	27.680	19.840	728,179
2024-06-05	27.300	27.340	27.030	27.240	19.524	731,124
2024-06-04	27.180	27.550	27.050	27.380	19.625	711,863
2024-06-03	27.000	27.370	26.900	27.190	19.488	548,372
2024-05-31	27.220	27.340	26.890	26.950	19.316	409,013
2024-05-29	27.350	27.350	26.840	27.210	19.488	391,791
2024-05-28	27.490	27.660	27.280	27.350	19.589	369,584
2024-05-27	27.490	27.490	27.240	27.420	19.639	299,678

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0182 BRL
2026-06-30	0.0182 BRL
2026-06-18	0.3619 BRL
2026-05-29	0.0182 BRL
2026-04-30	0.0182 BRL
2026-03-31	0.0182 BRL
2026-03-19	0.3489 BRL
2026-02-27	0.0242 BRL
2026-01-30	0.0182 BRL
2025-12-30	0.0182 BRL
2025-12-09	2.3051 BRL
2025-11-28	0.0182 BRL
2025-10-31	0.0182 BRL
2025-09-30	0.0182 BRL
2025-08-29	0.0242 BRL
2025-08-18	0.3743 BRL
2025-07-31	0.0182 BRL
2025-06-30	0.0182 BRL
2025-06-09	0.3441 BRL
2025-05-30	0.0242 BRL
2025-04-30	0.0182 BRL
2025-03-31	0.0182 BRL
2025-02-28	0.0200 BRL
2025-02-17	1.7951 BRL
2025-01-31	0.0200 BRL
2024-12-30	0.0200 BRL
2024-12-09	0.3519 BRL
2024-11-29	0.0200 BRL
2024-10-31	0.0200 BRL
2024-09-30	0.0200 BRL
2024-09-19	0.3093 BRL
2024-08-30	0.0200 BRL
2024-07-31	0.0200 BRL
2024-06-28	0.0200 BRL
2024-06-20	0.2844 BRL
2024-05-31	0.0200 BRL
2024-04-30	0.0200 BRL
2024-03-28	0.0200 BRL
2024-03-21	0.2740 BRL
2024-02-29	0.0200 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.