Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	31.240	31.980	31.240	31.730	27.973	492,031
2025-08-04	31.560	31.700	31.300	31.550	27.814	607,494
2025-08-01	31.600	31.710	31.060	31.190	27.497	866,642
2025-07-31	31.060	31.340	30.880	31.330	27.620	341,342
2025-07-30	30.990	31.410	30.760	31.250	27.534	494,194
2025-07-29	30.950	31.240	30.760	30.980	27.296	366,680
2025-07-28	31.450	31.640	30.500	30.800	27.137	725,429
2025-07-25	31.270	31.690	31.270	31.460	27.719	363,281
2025-07-24	31.740	31.740	31.240	31.270	27.551	309,309
2025-07-23	31.260	31.770	31.190	31.770	27.992	447,329
2025-07-22	31.800	31.950	31.210	31.260	27.543	648,282
2025-07-21	31.360	31.900	31.330	31.700	27.930	712,039
2025-07-18	31.870	32.000	31.360	31.360	27.631	564,337
2025-07-17	31.430	32.200	31.430	31.930	28.133	719,043
2025-07-16	31.350	31.660	31.320	31.520	27.772	350,818
2025-07-15	31.450	31.670	31.220	31.410	27.675	394,902
2025-07-14	31.500	31.590	31.130	31.330	27.604	633,553
2025-07-11	31.700	31.780	31.340	31.600	27.842	602,138
2025-07-10	32.000	32.020	31.660	31.700	27.930	707,301
2025-07-09	33.190	33.210	32.470	32.470	28.609	481,628
2025-07-08	33.300	33.300	32.970	33.200	29.252	298,288
2025-07-07	33.530	33.680	33.140	33.300	29.340	399,537
2025-07-04	33.420	33.810	33.420	33.680	29.675	297,464
2025-07-03	33.000	33.690	32.890	33.610	29.613	572,165
2025-07-02	33.010	33.220	32.560	32.810	28.908	446,711
2025-07-01	32.970	33.290	32.860	33.010	29.084	317,240
2025-06-30	32.260	32.990	32.100	32.990	29.067	916,803
2025-06-27	32.330	32.410	31.970	32.260	28.408	343,402
2025-06-26	32.460	32.600	32.220	32.340	28.478	403,039
2025-06-25	32.860	32.900	32.300	32.460	28.584	426,729
2025-06-24	32.410	33.070	32.200	32.850	28.927	358,749
2025-06-23	32.490	32.490	31.940	32.270	28.416	589,366
2025-06-20	32.290	32.490	32.120	32.490	28.610	432,909
2025-06-18	32.630	32.810	32.380	32.490	28.610	697,516
2025-06-17	32.630	32.810	32.530	32.810	28.892	551,256
2025-06-16	32.560	33.000	32.500	32.640	28.742	732,639
2025-06-13	32.210	32.230	31.820	32.230	28.381	710,803
2025-06-12	32.170	32.510	31.890	32.310	28.452	646,119
2025-06-11	31.880	32.290	31.640	32.160	28.320	401,803
2025-06-10	32.280	32.410	31.730	31.890	28.082	424,978
2025-06-09	32.300	32.470	31.810	32.170	28.328	717,601
2025-06-06	32.350	32.570	32.210	32.510	28.325	413,030
2025-06-05	32.880	32.910	32.290	32.330	28.168	364,826
2025-06-04	32.920	33.190	32.570	32.800	28.577	394,284
2025-06-03	33.000	33.160	32.780	32.890	28.656	584,010
2025-06-02	33.480	33.500	32.870	33.160	28.891	618,309
2025-05-30	33.350	33.480	32.940	33.370	29.074	788,156
2025-05-29	33.480	33.550	33.080	33.310	29.001	534,982
2025-05-28	33.800	33.830	33.350	33.390	29.070	491,413
2025-05-27	33.530	34.150	33.320	33.750	29.384	468,650
2025-05-26	33.390	33.870	33.200	33.530	29.192	320,845
2025-05-23	32.900	33.360	32.360	33.300	28.992	567,324
2025-05-22	33.380	33.430	32.890	33.200	28.905	404,172
2025-05-21	33.750	33.810	32.900	33.380	29.062	496,460
2025-05-20	34.100	34.100	33.550	33.950	29.558	665,174
2025-05-19	33.660	34.340	33.550	33.970	29.575	743,454
2025-05-16	33.350	33.770	33.220	33.620	29.271	505,421
2025-05-15	32.930	33.610	32.890	33.390	29.070	1,017,743
2025-05-14	32.760	32.990	32.600	32.940	28.678	1,262,265
2025-05-13	32.360	32.730	32.360	32.730	28.496	581,950

← NewerPage 6 of 21 · 1,250 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.