Itaú Unibanco Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 32.750 | 32.990 | 32.050 | 32.350 | 28.165 | 679,182 |
| 2025-05-09 | 31.600 | 32.840 | 31.420 | 32.790 | 28.548 | 1,250,111 |
| 2025-05-08 | 31.570 | 31.800 | 31.240 | 31.300 | 27.251 | 778,371 |
| 2025-05-07 | 30.760 | 31.100 | 30.760 | 30.990 | 26.981 | 268,109 |
| 2025-05-06 | 30.740 | 30.890 | 30.490 | 30.750 | 26.772 | 558,054 |
| 2025-05-05 | 31.150 | 31.300 | 30.810 | 30.810 | 26.824 | 1,562,201 |
| 2025-05-02 | 31.060 | 31.400 | 30.250 | 31.400 | 27.338 | 3,045,401 |
| 2025-04-30 | 30.580 | 31.100 | 30.580 | 31.080 | 27.059 | 667,440 |
| 2025-04-29 | 30.450 | 30.880 | 30.440 | 30.800 | 26.799 | 529,626 |
| 2025-04-28 | 30.290 | 30.590 | 30.140 | 30.590 | 26.617 | 549,299 |
| 2025-04-25 | 30.480 | 31.120 | 30.100 | 30.260 | 26.330 | 478,538 |
| 2025-04-24 | 29.750 | 30.380 | 29.710 | 30.380 | 26.434 | 398,404 |
| 2025-04-23 | 29.380 | 29.800 | 28.980 | 29.720 | 25.860 | 637,364 |
| 2025-04-22 | 28.720 | 29.300 | 28.540 | 29.160 | 25.373 | 921,747 |
| 2025-04-17 | 28.620 | 28.720 | 28.400 | 28.670 | 24.946 | 338,046 |
| 2025-04-16 | 28.600 | 28.760 | 28.480 | 28.660 | 24.937 | 371,830 |
| 2025-04-15 | 28.390 | 28.810 | 28.350 | 28.750 | 25.016 | 383,263 |
| 2025-04-14 | 28.450 | 28.600 | 28.250 | 28.530 | 24.824 | 321,669 |
| 2025-04-11 | 28.060 | 28.380 | 27.780 | 28.150 | 24.494 | 388,207 |
| 2025-04-10 | 28.010 | 28.150 | 27.510 | 27.810 | 24.198 | 413,030 |
| 2025-04-09 | 27.490 | 28.460 | 27.200 | 28.010 | 24.372 | 750,767 |
| 2025-04-08 | 27.600 | 28.020 | 27.360 | 27.530 | 23.954 | 763,230 |
| 2025-04-07 | 27.400 | 27.950 | 27.020 | 27.510 | 23.937 | 452,891 |
| 2025-04-04 | 28.000 | 28.190 | 27.480 | 27.610 | 24.024 | 683,817 |
| 2025-04-03 | 27.740 | 28.540 | 27.630 | 28.240 | 24.572 | 854,385 |
| 2025-04-02 | 27.800 | 27.940 | 27.610 | 27.900 | 24.276 | 552,183 |
| 2025-04-01 | 27.780 | 27.850 | 27.580 | 27.710 | 24.111 | 754,372 |
| 2025-03-31 | 28.060 | 28.060 | 27.560 | 27.740 | 24.137 | 488,323 |
| 2025-03-28 | 28.310 | 28.310 | 27.910 | 28.090 | 24.426 | 624,489 |
| 2025-03-27 | 28.320 | 28.390 | 28.160 | 28.320 | 24.626 | 326,304 |
| 2025-03-26 | 28.600 | 28.660 | 28.280 | 28.310 | 24.617 | 653,123 |
| 2025-03-25 | 28.490 | 28.940 | 28.440 | 28.560 | 24.834 | 474,418 |
| 2025-03-24 | 28.460 | 28.470 | 28.250 | 28.460 | 24.747 | 383,160 |
| 2025-03-21 | 28.470 | 28.520 | 28.270 | 28.430 | 24.721 | 896,203 |
| 2025-03-20 | 28.580 | 28.830 | 28.240 | 28.470 | 24.756 | 682,993 |
| 2025-03-19 | 28.570 | 28.720 | 28.460 | 28.650 | 24.913 | 564,749 |
| 2025-03-18 | 28.500 | 29.040 | 28.350 | 28.450 | 24.739 | 716,056 |
| 2025-03-17 | 30.510 | 31.210 | 30.370 | 31.110 | 24.592 | 1,119,970 |
| 2025-03-14 | 29.660 | 30.540 | 29.560 | 30.460 | 24.079 | 1,098,670 |
| 2025-03-13 | 29.130 | 29.550 | 29.130 | 29.410 | 23.249 | 500,672 |
| 2025-03-12 | 29.100 | 29.230 | 28.930 | 29.130 | 23.027 | 748,006 |
| 2025-03-11 | 29.290 | 29.290 | 28.940 | 29.030 | 22.948 | 918,183 |
| 2025-03-10 | 29.200 | 29.330 | 28.910 | 29.220 | 23.098 | 992,847 |
| 2025-03-07 | 29.070 | 29.490 | 28.820 | 29.200 | 23.083 | 960,670 |
| 2025-03-06 | 29.100 | 29.300 | 28.900 | 28.930 | 22.869 | 610,007 |
| 2025-03-05 | 28.970 | 29.180 | 28.610 | 29.000 | 22.925 | 675,268 |
| 2025-02-28 | 29.080 | 29.210 | 28.500 | 28.560 | 22.577 | 964,522 |
| 2025-02-27 | 28.790 | 29.340 | 28.710 | 29.080 | 22.972 | 627,455 |
| 2025-02-26 | 29.020 | 29.320 | 28.770 | 28.770 | 22.727 | 487,983 |
| 2025-02-25 | 28.780 | 29.280 | 28.780 | 28.970 | 22.885 | 509,850 |
| 2025-02-24 | 29.100 | 29.300 | 28.660 | 28.750 | 22.711 | 3,518,191 |
| 2025-02-21 | 29.080 | 29.170 | 28.940 | 29.100 | 22.988 | 400,288 |
| 2025-02-20 | 29.260 | 29.330 | 28.970 | 29.070 | 22.964 | 555,849 |
| 2025-02-19 | 29.450 | 29.450 | 29.130 | 29.230 | 23.090 | 547,805 |
| 2025-02-18 | 29.600 | 29.640 | 29.060 | 29.500 | 23.304 | 1,027,857 |
| 2025-02-17 | 31.000 | 31.700 | 30.930 | 31.240 | 24.678 | 2,047,444 |
| 2025-02-14 | 30.400 | 31.140 | 30.390 | 31.020 | 23.086 | 960,897 |
| 2025-02-13 | 30.140 | 30.310 | 30.000 | 30.310 | 22.558 | 536,135 |
| 2025-02-12 | 30.700 | 30.720 | 29.970 | 30.110 | 22.409 | 4,582,985 |
| 2025-02-11 | 30.390 | 30.900 | 30.390 | 30.800 | 22.923 | 664,277 |
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.