Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	26.230	26.800	26.210	26.490	17.761	1,679,445
2023-11-28	26.090	26.330	26.020	26.240	17.594	376,495
2023-11-27	26.090	26.330	26.010	26.160	17.540	244,614
2023-11-24	26.190	26.190	25.950	26.170	17.547	468,835
2023-11-23	26.000	26.200	25.800	26.200	17.567	955,685
2023-11-22	25.990	26.130	25.850	26.000	17.433	435,185
2023-11-21	25.800	25.940	25.640	25.760	17.272	508,263
2023-11-20	25.710	25.950	25.550	25.800	17.299	313,501
2023-11-17	25.570	25.750	25.410	25.710	17.238	589,953
2023-11-16	25.200	25.760	25.200	25.570	17.144	921,015
2023-11-14	25.100	25.450	24.970	25.200	16.896	704,499
2023-11-13	25.030	25.050	24.740	25.050	16.796	425,101
2023-11-10	24.820	25.220	24.820	25.030	16.782	506,904
2023-11-09	24.740	24.960	24.500	24.820	16.642	359,954
2023-11-08	24.540	24.870	24.530	24.720	16.575	651,475
2023-11-07	23.880	24.710	23.820	24.550	16.461	703,593
2023-11-06	23.670	23.990	23.670	23.920	16.038	451,160
2023-11-03	23.450	23.940	23.320	23.670	15.871	503,731
2023-11-01	22.720	23.340	22.720	23.140	15.515	461,810
2023-10-31	23.080	23.080	22.720	22.720	15.234	314,747
2023-10-30	23.300	23.350	22.970	23.080	15.462	303,870
2023-10-27	23.500	23.630	23.060	23.230	15.562	496,593
2023-10-26	22.950	23.600	22.940	23.500	15.743	513,362
2023-10-25	22.990	23.650	22.910	22.950	15.375	371,510
2023-10-24	23.220	23.290	22.800	23.000	15.408	347,037
2023-10-23	22.970	23.230	22.890	23.040	15.435	394,284
2023-10-20	23.010	23.260	22.860	23.130	15.495	286,649
2023-10-19	22.990	23.400	22.850	23.160	15.515	507,584
2023-10-18	23.130	23.230	22.860	22.990	15.401	703,026
2023-10-17	23.430	23.530	23.250	23.300	15.609	740,642
2023-10-16	23.630	23.760	23.420	23.550	15.776	764,888
2023-10-13	23.700	23.850	23.480	23.630	15.830	731,464
2023-10-11	23.550	23.830	23.530	23.710	15.884	730,558
2023-10-10	23.440	23.790	23.400	23.520	15.756	738,829
2023-10-09	23.540	23.540	23.270	23.430	15.696	517,894
2023-10-06	23.240	23.830	23.110	23.600	15.810	561,514
2023-10-05	23.030	23.500	22.970	23.370	15.656	1,048,931
2023-10-04	22.610	23.100	22.610	23.030	15.428	664,164
2023-10-03	22.770	22.840	22.500	22.640	15.167	764,548
2023-10-02	22.940	23.030	22.680	22.830	15.294	347,377
2023-09-29	23.220	23.280	22.930	23.060	15.448	442,096
2023-09-28	22.660	23.190	22.540	23.020	15.408	479,938
2023-09-27	22.700	22.910	22.460	22.670	15.174	509,170
2023-09-26	22.920	22.920	22.650	22.690	15.187	300,471
2023-09-25	22.900	23.030	22.840	22.970	15.374	522,086
2023-09-22	23.160	23.220	22.850	22.880	15.314	856,208
2023-09-21	23.500	23.520	23.010	23.090	15.455	659,632
2023-09-20	23.420	23.760	23.420	23.650	15.830	882,493
2023-09-19	23.510	23.520	23.330	23.440	15.689	868,444
2023-09-18	23.710	23.800	23.510	23.640	15.823	432,352
2023-09-15	23.610	23.700	23.370	23.620	15.605	2,049,483
2023-09-14	23.700	23.700	23.300	23.560	15.566	1,901,513
2023-09-13	23.350	23.750	23.320	23.550	15.559	745,967
2023-09-12	23.270	23.470	23.220	23.350	15.427	1,446,614
2023-09-11	22.990	23.340	22.910	23.190	15.321	1,164,610
2023-09-08	22.790	23.080	22.690	22.850	15.097	552,790
2023-09-06	22.950	23.100	22.680	22.800	15.064	482,997
2023-09-05	23.330	23.340	22.950	22.950	15.163	1,139,344
2023-09-04	23.370	23.480	23.230	23.380	15.447	496,820
2023-09-01	23.360	23.670	23.280	23.390	15.453	1,218,428

← NewerPage 13 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.