Itaú Unibanco Holding S.A. historical data

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

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

← NewerPage 11 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.