Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	29.940	30.150	29.810	30.150	21.352	446,741
2024-02-27	29.630	30.000	29.630	30.000	21.246	468,042
2024-02-26	29.650	29.790	29.460	29.620	20.977	403,234
2024-02-23	29.640	29.840	29.320	29.650	20.998	1,442,195
2024-02-22	29.730	29.900	29.440	29.660	21.005	1,046,325
2024-02-21	30.790	31.020	30.640	30.780	21.798	1,293,206
2024-02-20	29.950	30.920	29.950	30.840	20.938	1,125,862
2024-02-19	29.730	30.000	29.660	29.950	20.334	577,490
2024-02-16	29.560	29.800	29.400	29.730	20.184	353,269
2024-02-15	29.260	29.550	29.200	29.550	20.062	445,042
2024-02-14	29.330	29.380	29.020	29.240	19.852	454,219
2024-02-09	28.990	29.510	28.920	29.340	19.920	965,769
2024-02-08	29.270	29.470	28.870	28.990	19.682	691,583
2024-02-07	29.520	29.670	28.950	29.270	19.872	1,332,634
2024-02-06	28.560	29.680	28.340	29.560	20.069	1,152,261
2024-02-05	27.950	28.500	27.780	28.290	19.207	544,406
2024-02-02	28.040	28.060	27.580	27.950	18.976	364,826
2024-02-01	27.870	28.080	27.660	28.040	19.037	600,943
2024-01-31	27.870	28.300	27.800	27.890	18.935	474,047
2024-01-30	27.950	28.040	27.720	27.720	18.806	185,698
2024-01-29	28.020	28.100	27.800	27.950	18.962	222,521
2024-01-26	27.660	28.160	27.650	28.020	19.010	730,218
2024-01-25	27.790	28.000	27.680	27.700	18.793	428,047
2024-01-24	27.800	28.160	27.720	27.790	18.854	1,002,251
2024-01-23	27.770	27.890	27.510	27.800	18.860	670,849
2024-01-22	28.000	28.170	27.390	27.710	18.799	602,642
2024-01-19	27.820	28.190	27.730	28.000	18.996	1,006,897
2024-01-18	27.990	28.110	27.720	27.810	18.867	248,580
2024-01-17	27.990	28.060	27.900	27.970	18.976	413,658
2024-01-16	28.400	28.460	28.030	28.070	19.044	387,599
2024-01-15	28.290	28.460	28.100	28.460	19.308	122,364
2024-01-12	28.300	28.340	27.910	28.310	19.206	213,230
2024-01-11	28.250	28.480	28.150	28.260	19.172	397,909
2024-01-10	28.190	28.440	28.120	28.300	19.200	370,264
2024-01-09	28.190	28.290	27.920	28.200	19.132	421,136
2024-01-08	28.350	28.530	28.230	28.340	19.227	193,403
2024-01-05	27.930	28.660	27.870	28.490	19.328	659,066
2024-01-04	28.440	28.460	27.920	27.930	18.949	760,922
2024-01-03	28.450	28.620	28.310	28.430	19.288	544,859
2024-01-02	28.840	29.000	28.320	28.490	19.328	274,639
2023-12-28	28.800	29.010	28.500	28.840	19.566	504,411
2023-12-27	28.640	28.880	28.540	28.800	19.525	274,186
2023-12-26	28.310	28.700	28.240	28.640	19.417	302,057
2023-12-22	28.040	28.660	28.040	28.310	19.193	534,889
2023-12-21	27.980	28.160	27.860	28.090	19.044	490,928
2023-12-20	28.000	28.140	27.910	27.970	18.963	262,969
2023-12-19	28.180	28.510	28.140	28.160	19.091	271,580
2023-12-18	27.830	28.240	27.830	28.180	19.105	527,411
2023-12-15	28.120	28.400	27.940	27.970	18.963	1,361,866
2023-12-14	27.900	28.400	27.890	28.120	19.064	1,020,266
2023-12-13	27.100	28.090	27.000	27.820	18.861	1,152,374
2023-12-12	27.100	27.170	26.850	27.110	18.379	826,750
2023-12-11	27.220	27.270	27.030	27.090	18.366	564,573
2023-12-08	26.950	27.400	26.760	27.220	18.454	665,637
2023-12-07	26.800	26.950	26.490	26.950	18.271	1,290,147
2023-12-06	27.380	27.500	26.840	26.850	18.203	1,081,221
2023-12-05	27.070	27.390	26.940	27.280	18.305	956,931
2023-12-04	26.950	27.110	26.730	27.080	18.171	777,124
2023-12-01	26.740	26.980	26.610	26.980	18.104	471,894
2023-11-30	26.490	27.000	26.470	26.760	17.956	575,224

← NewerPage 12 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.