Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	21.320	21.320	20.690	20.830	12.067	672,775
2023-03-09	21.590	21.700	21.240	21.320	12.351	511,096
2023-03-08	21.400	21.740	21.300	21.600	12.513	579,642
2023-03-07	21.140	21.340	20.800	21.320	12.351	570,918
2023-03-06	20.940	21.510	20.890	21.100	12.224	2,269,852
2023-03-03	20.940	21.240	20.870	20.940	12.131	297,525
2023-03-02	21.470	21.640	20.890	20.940	12.131	644,903
2023-03-01	21.650	21.690	21.000	21.460	12.432	892,124
2023-02-28	21.650	22.030	21.550	21.720	12.583	418,756
2023-02-27	21.900	21.950	21.500	21.650	12.531	527,638
2023-02-24	22.510	22.550	21.790	21.900	12.675	487,643
2023-02-23	22.400	23.030	22.370	22.510	13.029	404,594
2023-02-22	22.810	22.810	22.350	22.420	12.976	353,722
2023-02-17	22.600	22.990	22.600	22.900	13.254	307,269
2023-02-16	22.560	22.980	22.470	22.830	13.214	401,648
2023-02-15	22.240	22.950	22.240	22.670	13.121	567,972
2023-02-14	22.660	22.870	22.310	22.430	12.982	608,194
2023-02-13	21.970	22.830	21.970	22.700	13.139	865,158
2023-02-10	21.700	22.160	21.700	21.960	12.710	588,027
2023-02-09	22.620	22.840	22.030	22.100	12.791	651,701
2023-02-08	21.700	22.670	21.570	22.620	13.092	1,483,210
2023-02-07	21.500	21.670	20.940	21.230	12.288	507,017
2023-02-06	21.360	21.600	21.080	21.540	12.467	953,192
2023-02-03	21.490	21.510	21.070	21.360	12.363	1,721,820
2023-02-02	21.290	22.000	21.140	21.410	12.392	596,524
2023-02-01	21.400	21.650	21.170	21.360	12.363	497,613
2023-01-31	21.300	21.790	21.250	21.550	12.473	587,573
2023-01-30	21.290	21.370	20.950	21.300	12.317	686,937
2023-01-27	21.870	21.870	21.190	21.280	12.305	1,102,635
2023-01-26	21.960	22.070	21.640	21.830	12.623	596,637
2023-01-25	21.780	22.010	21.510	21.920	12.675	440,057
2023-01-24	21.830	22.200	21.740	21.780	12.594	864,139
2023-01-23	22.330	22.380	21.640	21.820	12.617	817,119
2023-01-20	22.600	22.740	22.280	22.340	12.918	471,101
2023-01-19	22.510	22.780	22.350	22.640	13.091	882,720
2023-01-18	22.880	22.970	22.710	22.760	13.161	581,115
2023-01-17	22.240	22.650	22.140	22.640	13.091	737,356
2023-01-16	22.450	22.550	22.140	22.190	12.831	496,933
2023-01-13	22.620	22.690	22.400	22.630	13.086	691,243
2023-01-12	22.830	23.080	22.360	22.890	13.236	1,505,983
2023-01-11	22.350	23.000	22.230	22.930	13.259	942,316
2023-01-10	21.940	22.440	21.700	22.370	12.935	698,267
2023-01-09	21.890	22.170	21.760	22.020	12.733	1,122,916
2023-01-06	21.730	22.060	21.630	21.960	12.698	1,122,123
2023-01-05	21.170	21.790	21.080	21.680	12.536	1,218,768
2023-01-04	21.100	21.380	20.960	21.060	12.178	908,666
2023-01-03	21.450	21.500	20.870	21.040	12.166	899,262
2023-01-02	21.630	21.640	21.180	21.450	12.403	544,066
2022-12-29	22.000	22.220	21.890	21.890	12.658	1,497,712
2022-12-28	21.480	22.020	21.380	21.930	12.669	673,002
2022-12-27	21.650	21.650	21.200	21.380	12.352	978,118
2022-12-26	21.840	21.840	21.380	21.580	12.467	169,496
2022-12-23	21.570	22.070	21.520	21.860	12.629	706,652
2022-12-22	21.560	21.710	21.300	21.570	12.461	784,602
2022-12-21	21.380	21.600	21.210	21.510	12.427	788,568
2022-12-20	20.820	21.590	20.820	21.320	12.317	1,103,428
2022-12-19	20.610	20.970	20.470	20.850	12.045	1,090,965
2022-12-16	20.440	20.670	20.370	20.530	11.861	1,297,398
2022-12-15	20.180	20.700	19.910	20.460	11.820	1,022,759
2022-12-14	19.960	20.460	19.680	20.300	11.728	1,821,524

← NewerPage 16 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.