Itaú Unibanco Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 27.700 | 27.700 | 27.380 | 27.440 | 19.653 | 355,875 |
| 2024-05-23 | 27.970 | 27.980 | 27.540 | 27.680 | 19.825 | 363,239 |
| 2024-05-22 | 28.420 | 28.560 | 27.790 | 27.950 | 20.018 | 494,327 |
| 2024-05-21 | 28.600 | 28.700 | 28.380 | 28.380 | 20.326 | 342,505 |
| 2024-05-20 | 28.510 | 28.860 | 28.510 | 28.540 | 20.441 | 512,116 |
| 2024-05-17 | 28.630 | 28.800 | 28.520 | 28.690 | 20.548 | 249,599 |
| 2024-05-16 | 28.710 | 28.900 | 28.510 | 28.630 | 20.505 | 410,146 |
| 2024-05-15 | 28.900 | 28.900 | 28.610 | 28.710 | 20.563 | 286,195 |
| 2024-05-14 | 28.410 | 28.910 | 28.280 | 28.860 | 20.670 | 361,653 |
| 2024-05-13 | 28.220 | 28.550 | 28.220 | 28.420 | 20.355 | 517,214 |
| 2024-05-10 | 28.000 | 28.490 | 27.910 | 28.210 | 20.205 | 547,918 |
| 2024-05-09 | 28.630 | 28.670 | 27.890 | 27.890 | 19.975 | 541,800 |
| 2024-05-08 | 28.500 | 28.900 | 28.290 | 28.800 | 20.627 | 264,102 |
| 2024-05-07 | 28.250 | 28.770 | 28.060 | 28.620 | 20.498 | 416,490 |
| 2024-05-06 | 28.190 | 28.270 | 27.820 | 28.060 | 20.097 | 221,841 |
| 2024-05-03 | 27.920 | 28.220 | 27.850 | 27.990 | 20.047 | 314,067 |
| 2024-05-02 | 27.600 | 27.800 | 27.380 | 27.720 | 19.854 | 467,135 |
| 2024-04-30 | 27.800 | 27.970 | 27.300 | 27.320 | 19.567 | 895,636 |
| 2024-04-29 | 28.060 | 28.150 | 27.560 | 27.800 | 19.897 | 269,993 |
| 2024-04-26 | 27.750 | 28.120 | 27.460 | 28.060 | 20.083 | 227,279 |
| 2024-04-25 | 27.740 | 27.750 | 27.400 | 27.590 | 19.746 | 283,589 |
| 2024-04-24 | 27.790 | 27.900 | 27.490 | 27.740 | 19.854 | 495,347 |
| 2024-04-23 | 27.370 | 28.020 | 27.210 | 27.790 | 19.889 | 581,002 |
| 2024-04-22 | 27.320 | 27.570 | 27.250 | 27.420 | 19.625 | 356,441 |
| 2024-04-19 | 27.540 | 27.760 | 27.370 | 27.430 | 19.632 | 345,338 |
| 2024-04-18 | 27.500 | 27.770 | 27.370 | 27.540 | 19.711 | 259,117 |
| 2024-04-17 | 27.810 | 27.820 | 27.330 | 27.500 | 19.682 | 374,569 |
| 2024-04-16 | 27.610 | 27.660 | 27.360 | 27.480 | 19.668 | 856,548 |
| 2024-04-15 | 28.240 | 28.290 | 27.690 | 27.770 | 19.875 | 514,721 |
| 2024-04-12 | 28.440 | 28.520 | 28.090 | 28.200 | 20.183 | 298,432 |
| 2024-04-11 | 28.460 | 28.520 | 28.260 | 28.350 | 20.290 | 308,855 |
| 2024-04-10 | 28.820 | 28.970 | 28.410 | 28.450 | 20.362 | 290,161 |
| 2024-04-09 | 28.820 | 29.080 | 28.820 | 29.040 | 20.784 | 272,033 |
| 2024-04-08 | 28.590 | 29.060 | 28.590 | 28.800 | 20.612 | 310,668 |
| 2024-04-05 | 28.490 | 28.650 | 28.330 | 28.520 | 20.412 | 263,875 |
| 2024-04-04 | 28.860 | 29.150 | 28.370 | 28.490 | 20.390 | 902,661 |
| 2024-04-03 | 28.980 | 29.040 | 28.630 | 28.800 | 20.612 | 625,302 |
| 2024-04-02 | 29.030 | 29.030 | 28.740 | 28.930 | 20.705 | 468,268 |
| 2024-04-01 | 29.920 | 29.980 | 28.950 | 28.980 | 20.741 | 521,180 |
| 2024-03-28 | 29.830 | 29.970 | 29.570 | 29.940 | 21.428 | 320,072 |
| 2024-03-27 | 29.610 | 29.850 | 29.270 | 29.830 | 21.335 | 456,825 |
| 2024-03-26 | 29.070 | 29.640 | 28.950 | 29.610 | 21.178 | 352,249 |
| 2024-03-25 | 29.100 | 29.230 | 28.940 | 29.070 | 20.792 | 318,033 |
| 2024-03-22 | 29.550 | 29.550 | 28.990 | 29.090 | 20.806 | 435,865 |
| 2024-03-21 | 29.950 | 29.980 | 29.470 | 29.670 | 21.221 | 474,953 |
| 2024-03-20 | 29.780 | 29.930 | 29.640 | 29.860 | 21.161 | 328,343 |
| 2024-03-19 | 29.750 | 29.880 | 29.650 | 29.720 | 21.061 | 254,131 |
| 2024-03-18 | 29.640 | 30.050 | 29.480 | 29.720 | 21.061 | 402,554 |
| 2024-03-15 | 29.950 | 29.960 | 29.640 | 29.640 | 21.005 | 2,047,444 |
| 2024-03-14 | 29.750 | 29.990 | 29.730 | 29.840 | 21.147 | 338,087 |
| 2024-03-13 | 29.630 | 29.960 | 29.470 | 29.770 | 21.097 | 472,234 |
| 2024-03-12 | 29.660 | 29.740 | 29.450 | 29.540 | 20.934 | 721,834 |
| 2024-03-11 | 29.400 | 29.660 | 29.400 | 29.490 | 20.898 | 494,327 |
| 2024-03-08 | 29.230 | 29.730 | 29.180 | 29.550 | 20.941 | 389,865 |
| 2024-03-07 | 29.610 | 29.840 | 29.180 | 29.350 | 20.799 | 759,789 |
| 2024-03-06 | 29.300 | 29.750 | 29.300 | 29.610 | 20.984 | 651,588 |
| 2024-03-05 | 29.290 | 29.510 | 29.090 | 29.250 | 20.728 | 455,466 |
| 2024-03-04 | 29.500 | 29.680 | 29.290 | 29.290 | 20.757 | 507,017 |
| 2024-03-01 | 29.310 | 29.620 | 29.290 | 29.490 | 20.898 | 638,785 |
| 2024-02-29 | 29.830 | 30.050 | 29.140 | 29.310 | 20.771 | 885,099 |
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.