Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	45.430	45.760	45.070	45.500	45.482	1,168,700
2026-07-21	45.040	45.340	44.830	45.120	45.102	1,702,500
2026-07-20	44.780	45.440	44.600	45.040	45.022	1,928,600
2026-07-17	45.260	45.410	44.650	44.780	44.762	2,157,100
2026-07-16	45.560	45.700	44.810	45.290	45.272	3,205,000
2026-07-15	45.700	45.800	45.350	45.490	45.472	2,355,000
2026-07-14	46.030	46.290	45.540	45.750	45.732	1,316,700
2026-07-13	46.460	46.840	45.720	45.720	45.702	1,436,700
2026-07-10	45.270	46.800	45.200	46.460	46.441	1,751,700
2026-07-09	44.440	45.110	44.300	44.860	44.842	1,001,100
2026-07-08	44.750	44.940	44.100	44.330	44.312	3,053,400
2026-07-07	44.530	45.510	44.300	44.750	44.732	2,171,400
2026-07-06	44.480	44.600	44.010	44.510	44.492	978,200
2026-07-03	44.710	44.970	44.500	44.500	44.482	618,800
2026-07-02	44.550	45.230	44.410	44.540	44.522	1,217,200
2026-07-01	43.810	44.870	43.660	44.540	44.522	1,259,100
2026-06-30	44.370	44.590	43.660	44.270	44.252	2,122,300
2026-06-29	44.260	44.680	44.150	44.370	44.334	1,636,700
2026-06-26	43.980	44.850	43.790	44.380	44.344	3,157,900
2026-06-25	43.670	44.400	43.420	44.080	44.044	1,885,800
2026-06-24	43.040	43.700	42.880	43.300	43.265	1,736,600
2026-06-23	42.700	43.560	42.600	43.200	43.165	1,946,100
2026-06-22	42.100	43.050	42.040	42.950	42.915	3,268,800
2026-06-19	42.280	42.300	41.810	41.930	41.896	1,936,500
2026-06-18	42.950	43.370	42.480	42.530	42.496	2,129,500
2026-06-17	42.190	43.350	42.190	42.990	42.594	2,909,200
2026-06-16	41.720	42.050	41.500	41.940	41.553	4,232,800
2026-06-15	42.310	42.960	41.650	41.650	41.266	2,023,700
2026-06-12	42.310	43.050	41.880	41.880	41.494	2,374,800
2026-06-11	41.960	42.760	41.030	42.570	42.177	3,937,800
2026-06-10	41.080	42.390	40.930	41.960	41.573	6,687,500
2026-06-09	40.500	41.300	40.500	41.270	40.889	4,992,400
2026-06-08	40.470	40.920	40.180	40.180	39.810	3,092,100
2026-06-05	39.980	40.950	39.760	40.460	40.087	3,375,100
2026-06-03	39.700	40.170	39.660	39.900	39.532	4,269,800
2026-06-02	40.350	40.410	39.910	40.140	39.770	4,604,900
2026-06-01	40.280	40.280	39.610	40.060	39.691	7,322,400
2026-05-29	40.260	40.580	39.880	40.060	39.691	64,021,000
2026-05-28	40.620	40.820	40.190	40.280	39.885	10,375,000
2026-05-27	40.860	41.500	40.720	40.800	40.399	10,661,000
2026-05-26	40.900	41.000	40.260	40.760	40.360	7,578,300
2026-05-25	40.340	41.110	40.340	40.900	40.499	2,663,400
2026-05-22	40.770	40.780	40.070	40.260	39.865	2,303,600
2026-05-21	40.390	41.010	40.020	40.730	40.330	1,940,400
2026-05-20	39.740	40.800	39.670	40.470	40.073	2,504,400
2026-05-19	39.680	39.990	39.250	39.400	39.013	1,811,200
2026-05-18	40.160	40.380	39.870	40.090	39.696	1,018,300
2026-05-15	40.160	40.460	40.030	40.260	39.865	4,199,900
2026-05-14	40.300	40.980	40.110	40.810	40.409	1,262,900
2026-05-13	40.160	40.760	39.740	39.970	39.578	5,439,800
2026-05-12	40.400	40.460	40.050	40.150	39.756	1,944,500
2026-05-11	41.050	41.150	40.190	40.460	40.063	1,791,800
2026-05-08	41.090	41.560	41.000	41.390	40.984	2,495,600
2026-05-07	41.920	41.990	40.570	40.780	40.380	2,113,500
2026-05-06	42.870	43.420	41.540	41.920	41.508	2,373,200
2026-05-05	42.340	42.850	42.090	42.250	41.835	2,134,700
2026-05-04	43.240	43.420	42.200	42.400	41.984	1,451,000
2026-04-30	42.800	43.550	42.800	43.550	43.122	3,100,300
2026-04-29	43.800	43.920	42.630	42.690	42.253	1,471,100
2026-04-28	43.290	44.380	43.050	43.880	43.431	3,156,400

← NewerPage 2 of 3 · 125 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.