Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	34.290	34.390	34.120	34.390	30.699	370,697
2025-10-27	34.200	34.370	34.020	34.270	30.591	399,331
2025-10-24	34.080	34.350	33.860	33.970	30.324	337,943
2025-10-23	33.860	34.230	33.780	34.030	30.377	292,005
2025-10-22	33.580	33.920	33.450	33.920	30.279	531,274
2025-10-21	33.310	33.950	33.250	33.630	30.020	507,069
2025-10-20	33.310	33.950	33.250	33.770	30.145	616,970
2025-10-17	33.000	33.350	32.500	33.310	29.734	606,464
2025-10-16	33.140	33.420	32.870	33.190	29.627	543,737
2025-10-15	33.260	33.460	33.000	33.150	29.592	509,129
2025-10-14	33.200	33.770	33.160	33.250	29.681	479,465
2025-10-13	33.100	33.540	33.100	33.310	29.734	424,051
2025-10-10	33.200	33.290	32.850	33.070	29.520	706,992
2025-10-09	33.040	33.200	32.890	33.090	29.538	409,528
2025-10-08	33.030	33.220	32.870	33.040	29.493	520,150
2025-10-07	33.530	33.530	32.830	32.870	29.342	615,528
2025-10-06	33.880	33.960	33.350	33.500	29.904	441,973
2025-10-03	33.780	33.890	33.450	33.880	30.243	551,153
2025-10-02	33.990	34.260	33.500	33.640	30.029	969,539
2025-10-01	34.820	34.970	33.900	33.970	30.324	803,709
2025-09-30	34.750	34.990	34.350	34.650	30.931	907,430
2025-09-29	34.540	34.870	34.380	34.460	30.745	801,237
2025-09-26	34.230	34.470	34.140	34.270	30.575	348,964
2025-09-25	34.610	34.610	34.020	34.140	30.459	610,275
2025-09-24	34.570	34.640	34.330	34.450	30.736	695,868
2025-09-23	34.140	34.790	34.140	34.540	30.816	698,958
2025-09-22	34.550	34.550	33.920	34.130	30.450	537,454
2025-09-19	34.190	34.580	34.150	34.550	30.825	798,765
2025-09-18	34.350	34.350	33.960	34.190	30.504	342,372
2025-09-17	33.620	34.490	33.510	34.350	30.647	704,829
2025-09-16	33.900	33.980	33.460	33.620	29.995	414,781
2025-09-15	33.580	33.930	32.850	33.780	30.138	1,190,062
2025-09-12	33.700	33.740	33.270	33.560	29.942	720,073
2025-09-11	33.810	34.450	33.700	33.850	30.201	392,018
2025-09-10	33.840	34.210	33.650	33.810	30.165	653,123
2025-09-09	34.200	34.260	33.820	33.820	30.174	338,561
2025-09-08	34.340	34.430	33.830	34.200	30.513	417,562
2025-09-05	34.110	34.740	34.030	34.450	30.736	501,404
2025-09-04	33.730	34.290	33.600	34.000	30.334	528,905
2025-09-03	34.100	34.250	33.710	33.720	30.085	390,473
2025-09-02	34.310	34.420	33.900	34.090	30.415	547,548
2025-09-01	34.350	34.800	34.350	34.590	30.861	427,038
2025-08-29	33.970	34.420	33.920	34.410	30.700	1,423,460
2025-08-28	33.420	34.330	33.380	34.010	30.322	536,012
2025-08-27	32.850	33.380	32.640	33.380	29.760	834,403
2025-08-26	33.120	33.200	32.560	32.910	29.341	482,658
2025-08-25	33.410	33.640	33.100	33.120	29.528	638,085
2025-08-22	32.800	33.580	32.550	33.350	29.733	860,153
2025-08-21	32.350	32.670	32.240	32.640	29.100	564,234
2025-08-20	32.460	32.760	32.100	32.590	29.056	648,179
2025-08-19	33.000	33.000	32.130	32.460	28.940	744,587
2025-08-18	33.500	33.860	33.470	33.740	30.081	716,159
2025-08-15	33.800	33.910	33.470	33.500	29.533	548,578
2025-08-14	33.740	33.910	33.300	33.860	29.851	560,114
2025-08-13	33.910	34.040	33.580	33.740	29.745	369,255
2025-08-12	33.270	34.280	33.270	33.900	29.886	709,979
2025-08-11	32.950	33.460	32.860	33.240	29.304	508,099
2025-08-08	32.870	33.080	32.680	33.050	29.137	440,428
2025-08-07	32.290	33.030	32.290	32.720	28.846	926,382
2025-08-06	32.370	33.080	32.180	32.300	28.475	909,593

← NewerPage 5 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.