Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	23.410	23.590	23.210	23.430	12.901	1,175,827
2022-03-24	23.400	23.730	23.320	23.410	12.890	678,667
2022-03-23	23.560	23.720	23.330	23.420	12.896	666,430
2022-03-22	23.060	23.650	23.060	23.560	12.973	962,596
2022-03-21	22.750	23.280	22.720	23.180	12.763	1,285,161
2022-03-18	22.630	22.850	22.460	22.750	12.527	2,464,048
2022-03-17	22.020	22.670	21.990	22.560	12.422	2,017,306
2022-03-16	21.600	22.130	21.580	22.090	12.163	1,649,308
2022-03-15	21.630	21.700	21.160	21.560	11.871	2,223,512
2022-03-14	21.280	21.860	21.280	21.450	11.811	1,047,231
2022-03-11	21.490	21.650	21.200	21.270	11.712	1,877,834
2022-03-10	21.150	21.370	20.940	21.270	11.712	1,078,502
2022-03-09	20.810	21.520	20.670	21.390	11.778	1,999,745
2022-03-08	20.850	20.850	20.290	20.500	11.288	1,400,841
2022-03-07	21.170	21.170	20.470	20.550	11.315	981,178
2022-03-04	21.400	21.490	20.700	21.020	11.574	1,836,593
2022-03-03	21.410	22.080	21.380	21.440	11.805	660,539
2022-03-02	21.810	21.810	21.400	21.440	11.805	651,475
2022-02-25	21.510	21.830	21.370	21.830	12.020	917,050
2022-02-24	21.470	21.610	21.060	21.510	11.833	923,734
2022-02-23	22.230	22.470	21.890	21.960	12.080	350,890
2022-02-22	22.200	22.430	22.080	22.220	12.223	832,415
2022-02-21	22.540	22.540	21.900	22.090	12.152	679,573
2022-02-18	22.600	22.740	22.380	22.540	12.391	802,957
2022-02-17	22.840	22.900	22.360	22.430	12.330	523,672
2022-02-16	22.940	23.120	22.750	22.840	12.556	694,189
2022-02-15	22.900	23.140	22.720	22.940	12.611	920,335
2022-02-14	22.850	22.900	22.620	22.680	12.468	1,022,645
2022-02-11	22.700	23.190	22.570	22.860	12.567	4,349,247
2022-02-10	21.630	22.030	21.370	21.770	11.968	751,292
2022-02-09	22.380	22.380	21.470	21.490	11.814	1,921,794
2022-02-08	22.330	22.380	21.870	22.380	12.303	996,813
2022-02-07	22.330	22.390	22.050	22.230	12.221	1,127,901
2022-02-04	22.210	22.440	22.080	22.340	12.281	1,292,186
2022-02-03	22.030	22.330	21.820	22.210	12.210	1,258,989
2022-02-02	22.320	22.330	21.890	22.030	12.111	1,091,758
2022-02-01	22.050	22.450	22.050	22.320	12.270	1,191,236
2022-01-31	21.800	22.230	21.590	22.090	12.144	1,284,028
2022-01-28	21.490	21.770	21.260	21.750	11.946	1,054,823
2022-01-27	21.280	21.780	21.200	21.490	11.803	1,453,639
2022-01-26	21.100	21.450	20.960	21.330	11.715	1,712,416
2022-01-25	20.210	21.170	20.210	21.130	11.605	1,162,458
2022-01-24	20.430	20.650	20.140	20.480	11.248	2,108,173
2022-01-21	20.480	20.750	20.390	20.490	11.254	710,391
2022-01-20	20.800	20.800	20.480	20.480	11.248	880,454
2022-01-19	20.820	21.150	20.610	20.660	11.347	1,261,708
2022-01-18	20.680	21.000	20.610	20.820	11.435	1,047,345
2022-01-17	20.740	20.920	20.410	20.690	11.364	745,853
2022-01-14	20.620	20.910	20.580	20.750	11.396	1,009,163
2022-01-13	20.400	20.960	20.370	20.740	11.391	1,303,063
2022-01-12	20.470	20.660	20.210	20.480	11.248	1,132,206
2022-01-11	20.170	20.550	20.120	20.470	11.243	1,354,841
2022-01-10	20.070	20.230	19.850	20.180	11.083	964,862
2022-01-07	19.840	20.100	19.460	20.070	11.023	1,116,684
2022-01-06	19.710	19.800	19.350	19.760	10.853	2,113,838
2022-01-05	19.780	19.910	19.380	19.410	10.660	984,350
2022-01-04	19.350	19.850	19.350	19.810	10.880	1,115,778
2022-01-03	19.290	19.680	19.040	19.380	10.644	1,461,343
2021-12-30	19.420	19.420	18.980	19.090	10.485	1,764,534
2021-12-29	19.380	19.390	19.120	19.320	10.600	584,967

← NewerPage 20 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.