Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	41.330	42.920	41.330	42.410	41.561	1,063,900
2026-01-26	40.700	41.420	40.200	41.200	40.375	1,234,600
2026-01-23	40.050	41.000	40.000	40.730	39.915	1,032,200
2026-01-22	38.440	40.440	38.380	40.050	39.248	2,127,400
2026-01-21	37.080	38.460	37.000	38.430	37.661	1,144,100
2026-01-20	36.780	37.000	36.190	36.750	36.015	1,955,700
2026-01-19	37.000	37.090	36.740	36.790	36.054	612,300
2026-01-16	37.040	37.240	36.630	36.950	36.211	1,034,700
2026-01-15	36.710	37.190	36.710	37.040	36.299	584,800
2026-01-14	36.560	36.840	36.440	36.630	35.897	663,700
2026-01-13	36.800	36.800	36.310	36.310	35.583	937,200
2026-01-12	37.090	37.090	36.710	36.860	36.122	872,900
2026-01-09	37.260	37.440	36.950	37.050	36.309	954,800
2026-01-08	36.700	37.180	36.680	37.120	36.377	1,228,900
2026-01-07	37.400	37.400	36.670	36.700	35.966	1,201,500
2026-01-06	37.270	37.770	37.170	37.430	36.681	966,400
2026-01-05	36.350	37.250	36.280	36.920	36.181	1,276,800
2026-01-02	36.650	36.800	36.310	36.310	35.583	1,144,700
2025-12-30	36.050	36.710	36.050	36.350	35.623	618,800
2025-12-29	36.050	36.180	35.810	36.000	35.262	627,500
2025-12-26	35.850	36.090	35.700	36.050	35.311	554,500
2025-12-23	36.650	36.960	36.500	36.850	35.043	889,817
2025-12-22	36.560	36.670	36.350	36.430	34.644	1,940,108
2025-12-19	35.860	36.750	35.860	36.560	34.767	1,831,340
2025-12-18	35.640	35.950	35.580	35.720	33.968	2,054,644
2025-12-17	35.750	35.830	35.360	35.560	33.816	1,224,052
2025-12-16	36.790	36.850	35.800	35.800	34.045	1,606,491
2025-12-15	36.660	37.080	36.660	36.960	35.148	1,305,937
2025-12-12	35.800	36.850	35.640	36.340	34.558	1,223,537
2025-12-11	35.800	36.380	35.640	36.070	34.301	724,090
2025-12-10	35.760	35.930	35.450	35.790	34.035	1,427,477
2025-12-09	38.190	38.200	37.430	37.810	35.956	1,481,964
2025-12-08	38.720	38.720	37.990	38.190	34.125	1,395,753
2025-12-05	39.600	39.920	38.000	38.020	33.973	3,004,201
2025-12-04	38.760	39.650	38.710	39.600	35.385	1,346,313
2025-12-03	38.730	38.970	38.480	38.800	34.670	1,254,952
2025-12-02	38.050	38.680	37.940	38.680	34.563	990,963
2025-12-01	38.220	38.480	37.830	37.970	33.929	1,203,555
2025-11-28	37.500	38.700	37.500	38.180	34.116	4,220,837
2025-11-27	36.630	36.900	36.570	36.730	32.804	738,922
2025-11-26	35.840	36.770	35.800	36.750	32.822	912,992
2025-11-25	35.450	35.850	35.420	35.690	31.876	932,047
2025-11-24	35.260	35.630	35.200	35.440	31.652	564,234
2025-11-21	35.190	35.500	35.010	35.260	31.491	950,793
2025-11-19	35.380	35.500	35.170	35.190	31.429	462,882
2025-11-18	35.380	35.630	35.280	35.390	31.608	601,520
2025-11-17	35.980	35.980	35.530	35.640	31.831	810,507
2025-11-14	36.030	36.030	35.620	35.920	32.081	561,659
2025-11-13	35.870	36.320	35.630	35.790	31.965	756,741
2025-11-12	36.590	36.640	35.530	35.700	31.884	771,573
2025-11-11	36.100	36.690	36.040	36.590	32.679	648,385
2025-11-10	35.750	36.090	35.600	36.030	32.179	577,521
2025-11-07	35.790	35.790	35.280	35.750	31.929	409,322
2025-11-06	35.760	36.230	35.610	35.800	31.974	418,592
2025-11-05	35.510	35.760	34.770	35.750	31.929	922,468
2025-11-04	35.490	35.830	35.380	35.510	31.715	684,023
2025-11-03	35.410	35.660	35.210	35.660	31.849	559,805
2025-10-31	35.120	35.330	35.110	35.140	31.384	356,483
2025-10-30	34.900	35.370	34.780	35.070	31.306	358,028
2025-10-29	34.390	35.200	34.350	35.180	31.404	617,279

← NewerPage 4 of 5 · 247 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.