Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	30.390	30.900	30.390	30.800	22.923	664,277
2025-02-10	30.100	30.650	30.040	30.390	22.618	661,785
2025-02-07	30.360	30.480	29.930	30.000	22.327	1,607,953
2025-02-06	29.500	30.360	29.230	30.160	22.446	1,754,450
2025-02-05	29.830	30.240	29.760	30.040	22.357	864,479
2025-02-04	29.620	29.910	29.330	29.700	22.104	340,919
2025-02-03	29.740	29.900	29.380	29.620	22.044	505,318
2025-01-31	29.840	30.130	29.570	29.810	22.186	538,514
2025-01-30	29.180	29.990	29.180	29.790	22.156	485,377
2025-01-29	29.170	29.490	29.170	29.250	21.754	322,451
2025-01-28	29.200	29.500	29.040	29.200	21.717	470,421
2025-01-27	28.480	29.330	28.400	29.200	21.717	487,303
2025-01-24	28.400	28.610	28.180	28.480	21.182	455,579
2025-01-23	28.430	28.690	28.200	28.400	21.122	398,476
2025-01-22	28.600	28.730	28.400	28.440	21.152	695,775
2025-01-21	28.590	28.710	28.400	28.590	21.264	592,105
2025-01-20	28.320	28.720	28.250	28.580	21.256	504,864
2025-01-17	28.170	28.510	28.170	28.320	21.063	648,755
2025-01-16	28.390	28.500	28.020	28.170	20.951	486,283
2025-01-15	27.500	28.440	27.500	28.390	21.115	487,756
2025-01-14	27.300	27.470	27.050	27.360	20.349	393,944
2025-01-13	27.130	27.560	27.130	27.290	20.297	262,969
2025-01-10	27.400	27.640	27.050	27.120	20.170	330,609
2025-01-09	27.310	27.560	27.300	27.370	20.356	313,501
2025-01-08	27.610	27.680	27.270	27.420	20.393	367,885
2025-01-07	27.690	28.080	27.650	27.750	20.639	489,682
2025-01-06	26.770	27.660	26.510	27.660	20.572	1,065,926
2025-01-03	26.860	26.970	26.340	26.390	19.627	1,166,876
2025-01-02	27.070	27.100	26.560	26.860	19.977	617,824
2024-12-30	26.960	27.180	26.900	26.900	20.007	463,736
2024-12-27	27.190	27.380	26.950	26.950	20.029	348,510
2024-12-26	27.100	27.340	27.020	27.200	20.215	360,294
2024-12-23	27.400	27.420	26.970	27.060	20.111	564,347
2024-12-20	27.400	27.600	27.280	27.540	20.467	707,785
2024-12-19	27.260	27.510	26.970	27.370	20.341	764,435
2024-12-18	27.890	27.890	26.910	27.120	20.155	979,478
2024-12-17	27.570	28.030	27.510	27.860	20.705	1,152,487
2024-12-16	28.210	28.230	27.510	27.510	20.445	1,668,229
2024-12-13	28.590	28.720	28.190	28.210	20.965	279,057
2024-12-12	29.140	29.140	28.450	28.560	21.226	548,258
2024-12-11	28.770	29.640	28.680	29.250	21.738	836,154
2024-12-10	28.600	28.960	28.530	28.770	21.382	692,036
2024-12-09	28.770	29.130	28.730	28.730	21.352	621,223
2024-12-06	29.140	29.270	28.690	28.910	21.224	955,119
2024-12-05	28.710	29.280	28.710	29.140	21.393	600,490
2024-12-04	28.350	28.760	28.160	28.600	20.997	1,372,176
2024-12-03	28.300	28.470	28.050	28.310	20.784	1,239,955
2024-12-02	28.380	28.430	28.050	28.150	20.666	745,514
2024-11-29	28.460	28.640	28.050	28.520	20.938	1,049,384
2024-11-28	29.230	29.260	28.350	28.460	20.880	586,214
2024-11-27	29.990	30.120	29.160	29.230	21.444	479,485
2024-11-26	29.480	30.350	29.480	29.990	22.002	333,895
2024-11-25	29.500	29.590	29.410	29.570	21.694	593,692
2024-11-22	29.690	29.690	29.350	29.500	21.643	372,757
2024-11-21	29.750	29.800	29.400	29.400	21.569	372,870
2024-11-19	29.600	29.950	29.480	29.860	21.907	414,338
2024-11-18	29.880	30.010	29.480	29.540	21.672	1,211,177
2024-11-14	30.090	30.130	29.820	29.880	21.921	743,701
2024-11-13	30.340	30.340	29.930	30.090	22.075	500,219
2024-11-12	30.480	30.580	30.150	30.330	22.251	489,002

← NewerPage 8 of 21 · 1,251 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.