Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	22.680	22.970	22.540	22.700	12.759	1,037,714
2022-09-14	22.760	22.810	22.480	22.680	12.748	531,490
2022-09-13	22.800	23.050	22.700	22.830	12.832	405,387
2022-09-12	22.970	23.240	22.900	23.010	12.933	419,549
2022-09-09	22.800	23.000	22.680	22.830	12.832	583,834
2022-09-08	22.890	22.890	22.550	22.690	12.753	553,357
2022-09-06	22.830	22.890	22.530	22.780	12.804	415,924
2022-09-05	22.650	23.060	22.590	22.840	12.838	820,971
2022-09-02	22.390	22.830	22.380	22.600	12.703	1,170,955
2022-09-01	22.170	22.280	21.820	22.280	12.523	666,997
2022-08-31	22.590	22.750	22.040	22.140	12.444	729,198
2022-08-30	22.620	22.870	22.500	22.570	12.675	297,299
2022-08-29	22.570	22.760	22.450	22.630	12.708	340,693
2022-08-26	22.810	23.060	22.620	22.740	12.770	284,609
2022-08-25	22.600	22.920	22.600	22.800	12.804	513,362
2022-08-24	22.400	22.770	22.370	22.600	12.691	796,272
2022-08-23	22.440	22.610	22.320	22.450	12.607	509,056
2022-08-22	22.620	22.620	22.220	22.450	12.607	368,791
2022-08-19	22.920	22.960	22.500	22.700	12.748	483,451
2022-08-18	23.280	23.470	23.200	23.280	13.073	528,884
2022-08-17	23.120	23.430	23.110	23.330	12.906	951,153
2022-08-16	22.990	23.370	22.760	23.260	12.868	501,692
2022-08-15	22.750	23.150	22.410	23.000	12.724	839,892
2022-08-12	22.700	22.840	22.570	22.800	12.613	556,076
2022-08-11	22.510	22.860	22.510	22.600	12.502	723,647
2022-08-10	22.190	22.640	22.110	22.490	12.442	961,350
2022-08-09	21.930	22.380	21.620	22.120	12.237	1,120,876
2022-08-08	21.450	21.560	21.200	21.520	11.905	437,451
2022-08-05	20.950	21.420	20.770	21.290	11.778	432,352
2022-08-04	20.610	20.990	20.540	20.940	11.584	670,962
2022-08-03	20.450	20.540	20.280	20.530	11.357	486,623
2022-08-02	20.060	20.480	20.060	20.380	11.274	374,003
2022-08-01	20.390	20.390	19.960	20.160	11.153	709,144
2022-07-29	20.270	20.430	20.100	20.280	11.219	739,282
2022-07-28	20.130	20.280	19.930	20.250	11.191	274,186
2022-07-27	20.190	20.350	20.020	20.130	11.125	384,426
2022-07-26	20.240	20.470	20.050	20.150	11.136	319,845
2022-07-25	20.170	20.350	19.930	20.250	11.191	266,255
2022-07-22	20.160	20.300	19.830	19.980	11.042	336,387
2022-07-21	19.960	20.250	19.730	20.160	11.142	464,303
2022-07-20	20.210	20.320	19.920	19.970	11.037	637,992
2022-07-19	19.820	20.390	19.790	20.310	11.225	1,061,507
2022-07-18	19.650	19.940	19.600	19.770	10.926	263,875
2022-07-15	19.310	19.710	19.150	19.610	10.838	445,042
2022-07-14	19.270	19.290	18.860	19.230	10.628	541,800
2022-07-13	19.440	19.720	19.410	19.510	10.782	842,272
2022-07-12	19.570	19.640	19.210	19.560	10.810	538,741
2022-07-11	19.710	19.790	19.400	19.570	10.816	414,451
2022-07-08	19.800	20.050	19.780	19.820	10.954	524,465
2022-07-07	19.670	19.870	19.610	19.780	10.932	738,602
2022-07-06	19.500	19.710	19.290	19.430	10.738	555,396
2022-07-05	19.390	19.590	19.180	19.560	10.810	345,111
2022-07-04	19.510	19.650	19.340	19.450	10.749	233,624
2022-07-01	19.200	19.760	19.200	19.570	10.816	606,041
2022-06-30	19.700	19.770	19.450	19.530	10.793	568,766
2022-06-29	20.100	20.290	19.850	19.900	10.987	602,416
2022-06-28	20.260	20.470	19.830	20.090	11.092	565,933
2022-06-27	20.020	20.310	19.980	20.220	11.164	577,943
2022-06-24	20.150	20.230	19.930	20.000	11.042	268,407
2022-06-23	20.550	20.600	19.950	20.050	11.070	613,746

← NewerPage 18 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.