Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	23.710	23.710	22.470	23.310	15.401	883,400
2023-08-30	23.980	24.040	23.520	23.590	15.572	376,495
2023-08-29	23.890	24.400	23.890	23.960	15.817	2,088,572
2023-08-28	23.140	23.810	22.990	23.730	15.665	1,543,259
2023-08-25	23.300	23.370	23.000	23.190	15.308	439,264
2023-08-24	23.720	23.750	23.320	23.400	15.447	514,155
2023-08-23	23.530	23.800	23.440	23.720	15.658	531,716
2023-08-22	23.210	23.570	23.140	23.530	15.533	842,725
2023-08-21	23.300	23.480	22.920	23.130	15.269	2,990,780
2023-08-18	23.210	23.510	23.120	23.420	15.460	570,125
2023-08-17	23.540	23.540	23.200	23.280	15.368	447,761
2023-08-16	23.460	23.680	23.270	23.360	15.420	811,567
2023-08-15	23.530	23.580	23.310	23.470	15.493	730,558
2023-08-14	23.700	23.830	23.490	23.510	15.519	510,416
2023-08-11	23.870	24.020	23.670	23.730	15.665	1,207,211
2023-08-10	23.860	24.140	23.750	23.860	15.751	938,237
2023-08-09	24.150	24.150	23.500	23.870	15.757	1,172,315
2023-08-08	24.310	24.350	23.770	24.080	15.896	846,351
2023-08-07	24.620	24.620	24.240	24.310	16.048	488,209
2023-08-04	24.560	24.830	24.170	24.360	16.081	738,829
2023-08-03	24.850	25.130	24.550	24.550	16.206	752,425
2023-08-02	24.750	24.910	24.540	24.770	16.351	565,027
2023-08-01	24.690	24.830	24.420	24.720	16.318	667,337
2023-07-31	24.990	25.030	24.660	24.750	16.338	572,731
2023-07-28	24.610	24.840	24.500	24.740	16.318	417,283
2023-07-27	24.940	24.990	24.500	24.620	16.239	767,607
2023-07-26	24.920	25.010	24.690	24.940	16.450	580,322
2023-07-25	24.920	25.160	24.740	24.920	16.437	929,513
2023-07-24	24.940	25.430	24.750	24.910	16.430	1,004,971
2023-07-21	24.760	25.380	24.760	25.110	16.562	907,872
2023-07-20	24.510	24.870	24.280	24.870	16.404	658,273
2023-07-19	24.720	24.730	24.390	24.500	16.160	777,691
2023-07-18	24.830	24.970	24.550	24.700	16.292	545,992
2023-07-17	24.490	24.890	24.340	24.840	16.384	436,884
2023-07-14	24.840	24.920	24.370	24.500	16.160	542,480
2023-07-13	24.570	24.910	24.520	24.750	16.325	304,550
2023-07-12	24.780	24.890	24.500	24.570	16.206	491,835
2023-07-11	25.000	25.000	24.400	24.740	16.318	547,352
2023-07-10	25.250	25.330	25.010	25.050	16.523	345,904
2023-07-07	24.980	25.520	24.890	25.300	16.688	406,293
2023-07-06	24.850	24.980	24.750	24.980	16.477	966,675
2023-07-05	24.670	25.220	24.600	24.990	16.483	794,233
2023-07-04	24.860	24.980	24.720	24.830	16.378	342,959
2023-07-03	24.550	24.990	24.450	24.860	16.397	897,902
2023-06-30	24.560	24.920	24.520	24.520	16.173	773,952
2023-06-29	24.440	24.610	24.280	24.480	16.134	784,942
2023-06-28	24.440	24.490	24.160	24.290	16.008	1,946,267
2023-06-27	24.690	24.820	24.210	24.470	16.127	1,126,202
2023-06-26	24.670	24.920	24.590	24.640	16.239	987,069
2023-06-23	24.560	24.830	24.540	24.710	16.285	892,804
2023-06-22	24.740	24.830	24.550	24.740	16.305	722,740
2023-06-21	24.590	25.020	24.590	24.770	16.325	877,848
2023-06-20	24.680	24.730	24.280	24.580	16.199	1,204,039
2023-06-19	24.420	24.930	24.420	24.920	16.424	719,341
2023-06-16	24.450	24.680	24.290	24.370	15.862	1,282,442
2023-06-15	24.060	24.580	24.030	24.460	15.921	926,000
2023-06-14	23.630	24.160	23.590	24.070	15.667	1,242,787
2023-06-13	23.560	23.750	23.470	23.630	15.381	557,662
2023-06-12	23.660	23.850	23.460	23.560	15.335	629,041
2023-06-09	23.330	23.750	23.270	23.670	15.407	814,173

← NewerPage 14 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.