Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	20.800	20.870	20.000	20.090	11.606	1,516,973
2022-12-12	20.940	21.110	20.410	20.720	11.970	1,738,475
2022-12-09	21.380	21.380	21.010	21.020	12.144	828,676
2022-12-08	22.310	22.340	21.580	21.660	12.513	1,838,292
2022-12-07	22.320	22.620	22.260	22.390	12.617	599,243
2022-12-06	22.160	22.440	22.030	22.360	12.600	950,020
2022-12-05	22.510	22.520	22.040	22.160	12.487	992,508
2022-12-02	22.520	22.910	22.160	22.570	12.718	827,429
2022-12-01	22.320	22.610	22.240	22.490	12.673	778,031
2022-11-30	22.230	22.520	22.040	22.520	12.690	976,419
2022-11-29	22.190	22.500	21.600	22.200	12.499	1,310,314
2022-11-28	22.360	22.480	21.950	22.100	12.442	971,660
2022-11-25	22.900	22.920	22.240	22.360	12.589	823,804
2022-11-24	22.450	23.110	22.360	22.840	12.859	543,386
2022-11-23	22.430	22.430	22.140	22.310	12.561	889,405
2022-11-22	22.780	23.020	22.380	22.520	12.679	1,285,048
2022-11-21	22.900	23.190	22.570	22.700	12.780	867,538
2022-11-18	22.910	23.220	22.660	22.820	12.848	589,953
2022-11-17	22.260	22.690	22.170	22.630	12.741	1,211,290
2022-11-16	22.890	22.920	22.460	22.600	12.724	1,335,353
2022-11-14	22.910	23.140	22.560	22.900	12.893	1,070,685
2022-11-11	23.400	23.870	22.700	22.900	12.893	1,370,363
2022-11-10	23.640	23.640	22.880	23.370	13.157	1,663,697
2022-11-09	24.110	24.530	23.570	23.650	13.315	1,779,489
2022-11-08	24.840	24.970	24.520	24.920	14.030	888,385
2022-11-07	25.420	25.470	24.720	24.950	14.047	1,269,526
2022-11-04	25.520	25.870	25.360	25.430	14.317	692,829
2022-11-03	24.940	25.430	24.710	25.360	14.278	1,004,291
2022-11-01	25.400	25.770	25.180	25.270	14.227	1,310,654
2022-10-31	24.650	25.680	24.440	25.420	14.311	1,588,919
2022-10-28	24.640	24.920	24.540	24.800	13.951	579,302
2022-10-27	24.440	25.010	24.410	24.710	13.901	894,276
2022-10-26	24.690	24.690	24.240	24.440	13.749	916,143
2022-10-25	24.970	24.980	24.630	24.890	14.002	807,942
2022-10-24	25.530	25.670	24.700	25.000	14.064	1,028,084
2022-10-21	25.050	26.040	24.960	25.840	14.536	1,478,565
2022-10-20	24.700	25.220	24.600	25.110	14.125	1,279,610
2022-10-19	24.640	24.840	24.580	24.710	13.901	920,222
2022-10-18	24.250	24.810	24.200	24.640	13.861	1,182,398
2022-10-17	24.100	24.440	24.040	24.150	13.585	573,411
2022-10-14	24.000	24.400	23.920	24.010	13.507	533,076
2022-10-13	23.920	24.360	23.830	23.990	13.495	943,335
2022-10-11	24.170	24.360	24.100	24.160	13.591	770,779
2022-10-10	24.460	24.560	24.190	24.220	13.625	840,686
2022-10-07	24.590	24.660	24.120	24.510	13.788	654,760
2022-10-06	24.800	24.900	24.500	24.590	13.833	784,036
2022-10-05	24.860	25.140	24.710	24.890	14.002	383,180
2022-10-04	24.810	25.160	24.550	24.890	14.002	988,089
2022-10-03	23.990	24.860	23.960	24.750	13.923	1,635,485
2022-09-30	23.430	23.620	23.300	23.520	13.231	852,016
2022-09-29	23.000	23.600	23.000	23.440	13.175	1,192,255
2022-09-28	23.220	23.480	22.970	23.100	12.984	971,434
2022-09-27	23.230	23.260	23.070	23.220	13.051	711,637
2022-09-26	23.840	23.840	23.260	23.280	13.085	332,082
2022-09-23	23.950	23.990	23.590	23.880	13.422	618,164
2022-09-22	24.000	24.370	23.850	24.220	13.613	569,105
2022-09-21	23.950	24.160	23.730	23.850	13.405	660,992
2022-09-20	23.290	24.090	23.240	23.950	13.461	1,865,937
2022-09-19	22.530	23.450	22.490	23.290	13.090	1,027,064
2022-09-16	22.550	22.700	22.420	22.650	12.731	1,297,738

← NewerPage 17 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.