Itaú Unibanco Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 19.380 | 19.390 | 19.120 | 19.320 | 10.600 | 584,967 |
| 2021-12-28 | 19.540 | 19.550 | 19.330 | 19.380 | 10.633 | 584,628 |
| 2021-12-27 | 19.420 | 19.550 | 19.200 | 19.450 | 10.671 | 757,750 |
| 2021-12-23 | 19.210 | 19.420 | 19.090 | 19.270 | 10.573 | 777,238 |
| 2021-12-22 | 19.020 | 19.190 | 18.970 | 19.190 | 10.529 | 816,326 |
| 2021-12-21 | 19.110 | 19.230 | 19.010 | 19.010 | 10.430 | 802,050 |
| 2021-12-20 | 19.300 | 19.300 | 18.910 | 19.080 | 10.468 | 1,287,994 |
| 2021-12-17 | 19.440 | 19.680 | 19.280 | 19.310 | 10.595 | 1,610,672 |
| 2021-12-16 | 19.620 | 19.800 | 19.500 | 19.760 | 10.841 | 1,407,979 |
| 2021-12-15 | 19.620 | 19.700 | 19.270 | 19.560 | 10.732 | 776,671 |
| 2021-12-14 | 19.560 | 19.940 | 19.490 | 19.610 | 10.759 | 1,364,698 |
| 2021-12-13 | 19.960 | 20.190 | 19.520 | 19.520 | 10.710 | 1,517,766 |
| 2021-12-10 | 19.960 | 20.150 | 19.720 | 19.960 | 10.951 | 861,533 |
| 2021-12-09 | 20.410 | 20.410 | 19.770 | 19.950 | 10.946 | 1,205,738 |
| 2021-12-08 | 20.610 | 20.720 | 20.250 | 20.410 | 11.198 | 757,410 |
| 2021-12-07 | 20.900 | 21.070 | 20.510 | 20.600 | 11.302 | 570,125 |
| 2021-12-06 | 20.640 | 21.260 | 20.640 | 20.880 | 11.456 | 835,814 |
| 2021-12-03 | 20.660 | 21.100 | 20.530 | 20.700 | 11.357 | 782,676 |
| 2021-12-02 | 20.120 | 20.760 | 20.100 | 20.660 | 11.335 | 1,126,768 |
| 2021-12-01 | 20.140 | 20.490 | 19.900 | 20.010 | 10.979 | 1,228,625 |
| 2021-11-30 | 20.280 | 20.390 | 19.830 | 20.100 | 11.028 | 1,258,649 |
| 2021-11-29 | 20.520 | 20.690 | 20.240 | 20.280 | 11.116 | 1,104,108 |
| 2021-11-26 | 20.400 | 20.460 | 20.120 | 20.360 | 11.160 | 970,981 |
| 2021-11-25 | 20.610 | 21.020 | 20.570 | 20.830 | 11.417 | 1,103,315 |
| 2021-11-24 | 20.070 | 20.660 | 19.960 | 20.650 | 11.319 | 981,744 |
| 2021-11-23 | 20.090 | 20.150 | 19.740 | 20.110 | 11.023 | 897,789 |
| 2021-11-22 | 20.010 | 20.300 | 19.830 | 19.940 | 10.929 | 1,545,072 |
| 2021-11-19 | 20.280 | 20.380 | 20.050 | 20.230 | 11.088 | 2,051,749 |
| 2021-11-18 | 20.620 | 20.650 | 20.070 | 20.270 | 10.946 | 1,272,132 |
| 2021-11-17 | 20.660 | 20.880 | 20.430 | 20.620 | 11.135 | 1,286,181 |
| 2021-11-16 | 20.890 | 21.070 | 20.350 | 20.650 | 11.151 | 1,240,408 |
| 2021-11-12 | 20.870 | 21.100 | 20.570 | 20.880 | 11.275 | 912,971 |
| 2021-11-11 | 21.050 | 21.180 | 20.660 | 20.910 | 11.292 | 1,132,660 |
| 2021-11-10 | 20.390 | 21.240 | 20.340 | 20.900 | 11.286 | 1,149,768 |
| 2021-11-09 | 20.650 | 20.930 | 20.270 | 20.390 | 11.011 | 1,285,841 |
| 2021-11-08 | 20.660 | 20.980 | 20.510 | 20.610 | 11.130 | 842,045 |
| 2021-11-05 | 21.280 | 21.280 | 20.440 | 20.660 | 11.157 | 1,751,618 |
| 2021-11-04 | 22.000 | 22.140 | 20.910 | 20.920 | 11.297 | 1,805,095 |
| 2021-11-03 | 21.700 | 22.270 | 21.580 | 22.010 | 11.886 | 1,357,334 |
| 2021-11-01 | 21.220 | 21.780 | 21.180 | 21.770 | 11.756 | 1,544,052 |
| 2021-10-29 | 21.500 | 21.690 | 21.010 | 21.030 | 11.356 | 793,893 |
| 2021-10-28 | 21.360 | 21.630 | 21.180 | 21.450 | 11.572 | 1,087,000 |
| 2021-10-27 | 21.540 | 22.020 | 21.460 | 21.590 | 11.648 | 1,456,358 |
| 2021-10-26 | 21.690 | 21.690 | 21.310 | 21.520 | 11.610 | 1,314,846 |
| 2021-10-25 | 21.260 | 21.930 | 21.260 | 21.720 | 11.718 | 1,272,245 |
| 2021-10-22 | 21.900 | 21.900 | 20.610 | 21.240 | 11.459 | 2,243,679 |
| 2021-10-21 | 21.950 | 22.450 | 21.630 | 22.060 | 11.902 | 1,904,119 |
| 2021-10-20 | 22.000 | 22.400 | 21.790 | 22.360 | 12.063 | 2,039,173 |
| 2021-10-19 | 22.190 | 22.190 | 21.700 | 21.780 | 11.750 | 931,552 |
| 2021-10-18 | 21.960 | 22.460 | 21.730 | 22.360 | 12.063 | 1,939,016 |
| 2021-10-15 | 21.660 | 22.180 | 21.600 | 22.100 | 11.923 | 2,316,871 |
| 2021-10-14 | 21.850 | 21.990 | 21.430 | 21.680 | 11.696 | 2,446,600 |
← NewerPage 21 of 21 · 1,252 trading days
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.