Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	23.250	23.390	23.070	23.200	15.101	291,181
2023-06-06	23.200	23.310	23.080	23.190	15.094	540,327
2023-06-05	22.970	23.120	22.760	23.120	15.049	447,421
2023-06-02	22.610	23.050	22.590	22.890	14.899	651,248
2023-06-01	22.420	22.790	22.370	22.590	14.704	587,460
2023-05-31	22.640	22.640	22.340	22.370	14.560	397,003
2023-05-30	22.890	23.030	22.350	22.640	14.723	814,060
2023-05-29	22.850	22.960	22.700	22.750	14.795	506,451
2023-05-26	23.170	23.480	22.750	22.940	14.918	544,179
2023-05-25	22.640	23.190	22.560	23.050	14.990	837,060
2023-05-24	22.370	22.620	22.300	22.420	14.580	405,953
2023-05-23	22.450	22.870	22.400	22.550	14.665	406,293
2023-05-22	22.710	22.990	22.400	22.490	14.626	571,825
2023-05-19	23.040	23.110	22.610	22.730	14.782	767,494
2023-05-18	23.040	23.160	22.810	23.010	14.964	362,899
2023-05-17	22.990	23.330	22.990	23.040	14.983	421,362
2023-05-16	22.990	23.250	22.890	22.890	14.886	398,362
2023-05-15	22.960	23.110	22.830	23.020	14.970	889,971
2023-05-12	22.990	23.020	22.770	22.960	14.931	516,534
2023-05-11	22.790	23.220	22.640	23.050	14.990	751,292
2023-05-10	22.450	23.020	22.360	22.870	14.873	694,755
2023-05-09	22.240	22.790	22.200	22.490	14.626	751,745
2023-05-08	22.000	22.450	21.890	22.270	14.483	1,399,481
2023-05-05	21.250	21.960	21.220	21.840	14.203	645,696
2023-05-04	21.110	21.430	20.910	21.200	13.787	635,499
2023-05-03	21.300	21.390	21.060	21.120	13.735	565,480
2023-05-02	22.000	22.050	21.220	21.290	13.845	598,903
2023-04-28	21.780	22.090	21.660	22.090	14.365	962,370
2023-04-27	21.480	21.890	21.470	21.830	14.183	507,584
2023-04-26	21.620	21.660	21.420	21.450	13.936	1,206,645
2023-04-25	21.400	21.730	21.340	21.620	14.047	701,213
2023-04-24	21.590	21.690	21.250	21.430	13.924	643,204
2023-04-20	21.570	21.650	21.370	21.610	14.041	491,948
2023-04-19	21.790	21.850	21.470	21.570	14.015	906,626
2023-04-18	21.940	22.140	21.740	21.940	14.255	348,057
2023-04-17	22.000	22.120	21.760	21.940	14.255	561,741
2023-04-14	21.690	22.080	21.590	22.000	14.294	642,411
2023-04-13	21.810	21.980	21.660	21.690	14.092	507,130
2023-04-12	21.730	22.070	21.600	21.820	14.177	682,179
2023-04-11	21.410	21.710	21.250	21.600	14.034	993,187
2023-04-10	20.700	21.050	20.690	20.920	13.592	588,480
2023-04-06	20.800	20.920	20.610	20.750	13.482	514,608
2023-04-05	20.830	21.020	20.580	20.800	13.514	696,341
2023-04-04	20.410	20.990	20.400	20.850	13.547	529,224
2023-04-03	21.010	21.060	20.320	20.410	13.261	549,165
2023-03-31	20.960	21.310	20.860	21.060	13.683	457,732
2023-03-30	20.790	21.090	20.610	20.950	13.599	695,095
2023-03-29	20.290	20.490	20.140	20.360	13.216	582,588
2023-03-28	20.170	20.330	20.050	20.250	13.144	494,327
2023-03-27	19.940	20.270	19.940	20.110	13.053	374,343
2023-03-24	19.600	19.940	19.530	19.860	12.891	926,907
2023-03-23	20.320	20.640	19.650	19.820	12.865	1,092,551
2023-03-22	20.380	20.620	20.220	20.320	12.997	1,168,236
2023-03-21	20.180	20.660	20.180	20.380	13.035	916,370
2023-03-20	20.150	20.550	20.070	20.110	12.863	638,332
2023-03-17	20.580	20.610	20.130	20.130	11.662	2,293,645
2023-03-16	20.530	20.850	20.360	20.580	11.923	719,001
2023-03-15	20.300	20.620	19.980	20.530	11.894	749,592
2023-03-14	20.590	20.720	20.400	20.500	11.876	471,441
2023-03-13	20.760	20.760	20.340	20.560	11.911	304,097

← NewerPage 15 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.