Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	44.310	44.500	42.200	43.790	43.342	3,138,900
2026-04-24	44.050	44.580	43.740	44.320	43.866	1,305,300
2026-04-23	44.890	45.010	43.870	43.870	43.421	1,250,000
2026-04-22	46.330	46.330	44.870	44.970	44.510	1,325,000
2026-04-20	46.830	46.970	46.200	46.330	45.856	1,308,400
2026-04-17	47.250	47.800	46.830	46.830	46.351	3,092,500
2026-04-16	47.090	47.260	46.420	46.860	46.380	985,200
2026-04-15	46.000	47.070	45.850	46.750	46.271	973,800
2026-04-14	46.110	46.680	46.030	46.380	45.905	957,400
2026-04-13	45.700	45.950	45.200	45.900	45.430	1,020,900
2026-04-10	46.020	46.270	45.770	45.930	45.460	1,475,000
2026-04-09	44.750	45.850	44.710	45.850	45.381	1,255,400
2026-04-08	45.100	45.370	44.550	44.750	44.292	2,046,600
2026-04-07	42.830	43.260	42.250	43.260	42.817	1,314,700
2026-04-06	42.810	43.200	42.660	42.920	42.481	888,500
2026-04-02	42.150	43.480	41.950	42.650	42.213	1,114,700
2026-04-01	43.110	43.740	42.940	43.200	42.758	5,308,500
2026-03-31	41.700	43.010	41.570	42.820	42.382	1,719,300
2026-03-30	41.140	41.570	40.760	41.230	40.790	2,084,700
2026-03-27	40.560	40.830	40.380	40.710	40.275	4,188,500
2026-03-26	41.500	41.670	40.750	40.750	40.315	1,004,600
2026-03-25	41.710	42.350	41.710	41.990	41.542	3,265,200
2026-03-24	41.510	41.820	41.000	41.370	40.928	1,530,600
2026-03-23	41.090	42.050	40.800	41.780	41.334	1,452,300
2026-03-20	40.860	41.090	40.230	40.490	40.058	5,028,600
2026-03-19	40.710	41.660	40.270	41.480	41.037	2,027,300
2026-03-18	41.410	41.930	41.140	41.140	40.356	1,079,200
2026-03-17	41.570	42.030	41.020	41.600	40.807	2,175,500
2026-03-16	41.700	42.150	41.370	41.640	40.846	1,068,500
2026-03-13	41.460	41.970	40.780	41.030	40.248	1,951,500
2026-03-12	41.350	41.570	40.600	41.330	40.542	1,440,600
2026-03-11	41.430	42.320	41.180	41.910	41.111	893,000
2026-03-10	41.210	42.120	40.810	41.680	40.885	1,030,600
2026-03-09	40.440	41.160	40.230	41.060	40.277	1,065,800
2026-03-06	41.010	41.150	40.420	40.810	40.032	1,300,800
2026-03-05	42.350	42.350	41.000	41.010	40.228	1,110,900
2026-03-04	42.400	42.650	41.820	42.340	41.533	1,040,300
2026-03-03	41.490	42.320	40.820	41.880	41.082	1,797,200
2026-03-02	42.780	43.390	42.630	43.100	42.278	1,291,900
2026-02-27	44.500	44.500	43.400	43.580	42.749	3,236,700
2026-02-26	44.590	44.880	44.100	44.540	43.667	897,900
2026-02-25	44.920	45.290	44.050	44.380	43.510	1,219,500
2026-02-24	44.430	44.930	44.350	44.910	44.030	1,647,700
2026-02-23	45.870	45.870	44.200	44.200	43.334	1,152,400
2026-02-20	45.050	46.120	44.790	46.060	45.157	1,170,000
2026-02-19	44.870	45.660	44.700	45.340	44.451	1,055,700
2026-02-18	44.350	44.990	44.300	44.900	44.020	966,200
2026-02-13	44.860	44.860	43.280	44.340	43.471	645,800
2026-02-12	45.600	45.660	44.540	44.920	44.040	1,482,300
2026-02-11	45.040	45.950	45.040	45.730	44.834	1,037,800
2026-02-10	44.740	45.670	44.670	44.890	44.010	1,212,000
2026-02-09	43.510	44.900	43.500	44.750	43.873	1,242,700
2026-02-06	42.510	43.740	42.210	43.440	42.589	784,300
2026-02-05	41.870	42.810	41.850	42.510	41.677	988,300
2026-02-04	42.880	42.880	41.130	41.570	40.755	1,051,000
2026-02-03	43.000	43.620	42.860	42.880	42.040	1,131,400
2026-02-02	42.050	42.770	42.020	42.730	41.893	816,900
2026-01-30	42.980	43.080	41.750	41.940	41.118	1,289,500
2026-01-29	43.270	43.630	42.490	42.980	42.120	905,800
2026-01-28	42.440	43.160	42.440	43.040	42.179	1,530,000

← NewerPage 3 of 21 · 1,248 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.