Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	20.590	20.720	20.420	20.520	11.329	472,574
2022-06-21	20.920	21.010	20.580	20.750	11.456	354,968
2022-06-20	20.010	20.910	20.010	20.840	11.506	680,479
2022-06-17	19.970	20.200	19.640	19.990	11.037	1,057,768
2022-06-15	20.500	20.670	20.200	20.230	11.169	606,948
2022-06-14	20.440	20.580	20.130	20.280	11.197	625,529
2022-06-13	20.360	20.570	20.140	20.350	11.235	403,687
2022-06-10	21.070	21.070	20.490	20.690	11.423	715,489
2022-06-09	21.600	21.600	21.080	21.190	11.699	279,057
2022-06-08	21.780	21.960	21.490	21.630	11.942	766,021
2022-06-07	21.890	22.030	21.750	22.030	12.163	411,958
2022-06-06	22.040	22.260	21.860	21.970	12.130	389,298
2022-06-03	22.000	22.130	21.880	21.970	12.130	792,873
2022-06-02	22.240	22.240	21.800	22.090	12.196	612,613
2022-06-01	22.300	22.380	22.020	22.090	12.196	325,397
2022-05-31	22.200	22.590	22.200	22.400	12.367	442,663
2022-05-30	22.300	22.580	22.190	22.200	12.246	298,205
2022-05-27	22.150	22.550	22.100	22.320	12.312	441,076
2022-05-26	21.880	22.320	21.820	22.130	12.207	864,139
2022-05-25	22.160	22.240	21.930	21.930	12.097	622,356
2022-05-24	21.920	22.400	21.850	22.360	12.334	530,923
2022-05-23	21.460	22.190	21.460	21.990	12.130	722,287
2022-05-20	21.380	21.460	21.160	21.450	11.832	426,574
2022-05-19	21.150	21.360	21.040	21.250	11.722	292,427
2022-05-18	21.450	21.590	21.120	21.270	11.733	577,150
2022-05-17	21.390	21.770	21.380	21.530	11.876	387,599
2022-05-16	21.160	21.560	20.980	21.230	11.711	560,381
2022-05-13	20.990	21.290	20.870	21.130	11.656	503,731
2022-05-12	20.470	21.030	20.410	20.910	11.534	517,781
2022-05-11	20.020	20.660	20.000	20.500	11.308	686,258
2022-05-10	20.330	20.370	19.940	20.010	11.038	693,962
2022-05-09	20.070	20.400	19.740	20.070	11.071	1,312,467
2022-05-06	19.970	20.720	19.820	20.200	11.143	1,215,255
2022-05-05	20.190	20.190	19.680	19.970	11.016	826,296
2022-05-04	20.300	20.440	20.050	20.380	11.242	702,120
2022-05-03	20.280	20.640	20.230	20.420	11.264	852,469
2022-05-02	20.180	20.470	20.020	20.300	11.198	2,164,936
2022-04-29	20.890	21.370	20.080	20.080	11.076	4,956,875
2022-04-28	21.100	21.330	20.700	20.880	11.507	731,918
2022-04-27	21.440	21.630	21.020	21.060	11.606	555,736
2022-04-26	22.000	22.000	21.290	21.370	11.777	1,221,374
2022-04-25	21.920	22.170	21.560	22.040	12.146	1,376,708
2022-04-22	22.260	22.260	21.820	21.970	12.107	460,337
2022-04-20	22.350	22.580	22.190	22.400	12.344	934,498
2022-04-19	22.670	22.750	22.150	22.380	12.333	609,327
2022-04-18	22.460	22.780	22.460	22.670	12.493	692,149
2022-04-14	22.520	22.650	22.330	22.600	12.454	508,377
2022-04-13	22.590	22.790	22.310	22.440	12.366	618,844
2022-04-12	22.980	23.020	22.390	22.390	12.339	714,129
2022-04-11	22.780	22.980	22.740	22.770	12.548	773,385
2022-04-08	22.620	23.150	22.620	22.880	12.609	615,898
2022-04-07	22.760	22.970	22.620	22.820	12.576	560,608
2022-04-06	22.710	22.990	22.630	22.820	12.576	1,195,768
2022-04-05	23.450	23.450	22.880	22.900	12.620	561,628
2022-04-04	23.500	23.620	23.220	23.500	12.950	625,189
2022-04-01	23.730	24.150	23.550	23.640	13.028	692,149
2022-03-31	23.920	24.160	23.600	23.600	13.006	937,557
2022-03-30	23.800	24.030	23.730	23.920	13.171	821,085
2022-03-29	23.670	24.000	23.450	23.910	13.165	1,827,415
2022-03-28	23.480	23.670	23.220	23.420	12.896	436,771

← NewerPage 19 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.