Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	30.430	30.630	30.340	30.480	22.361	440,850
2024-11-08	30.800	30.800	30.230	30.430	22.325	423,968
2024-11-07	31.300	31.580	30.650	30.840	22.626	698,494
2024-11-06	31.280	31.580	30.780	31.490	23.102	612,839
2024-11-05	30.890	31.630	30.720	31.410	23.044	821,878
2024-11-04	30.300	30.530	30.070	30.410	22.310	278,718
2024-11-01	30.100	30.360	30.020	30.030	22.031	383,633
2024-10-31	30.400	30.570	30.040	30.190	22.149	601,962
2024-10-30	30.450	30.640	30.320	30.380	22.273	398,476
2024-10-29	30.980	31.040	30.470	30.510	22.369	304,777
2024-10-28	30.650	30.990	30.510	30.800	22.581	493,761
2024-10-25	30.800	30.910	30.390	30.510	22.369	325,737
2024-10-24	30.620	30.930	30.480	30.800	22.581	619,751
2024-10-23	30.400	30.620	30.280	30.620	22.449	618,391
2024-10-22	30.280	30.450	30.010	30.410	22.295	763,188
2024-10-21	30.490	30.660	30.240	30.300	22.215	637,879
2024-10-18	30.550	30.720	30.300	30.490	22.354	372,077
2024-10-17	30.400	30.740	29.990	30.410	22.295	521,973
2024-10-16	30.500	30.540	30.210	30.360	22.259	1,162,118
2024-10-15	30.330	30.540	30.170	30.500	22.361	517,101
2024-10-14	30.170	30.420	30.170	30.320	22.229	309,309
2024-10-11	30.390	30.470	30.160	30.170	22.119	299,112
2024-10-10	30.250	30.420	30.170	30.270	22.193	249,599
2024-10-09	30.650	30.650	30.200	30.240	22.171	433,145
2024-10-08	30.760	30.880	30.650	30.740	22.537	329,816
2024-10-07	30.640	30.700	30.340	30.520	22.376	406,293
2024-10-04	30.390	30.600	30.270	30.460	22.332	355,308
2024-10-03	31.010	31.020	30.300	30.400	22.288	439,830
2024-10-02	30.900	31.430	30.900	31.090	22.794	392,584
2024-10-01	31.410	31.490	30.770	30.890	22.647	535,569
2024-09-30	31.880	32.030	31.430	31.430	23.043	491,382
2024-09-27	31.710	31.910	31.680	31.910	23.381	608,760
2024-09-26	31.530	31.940	31.530	31.870	23.351	491,835
2024-09-25	31.120	31.460	31.120	31.430	23.029	635,952
2024-09-24	31.450	31.630	30.910	31.120	22.802	700,873
2024-09-23	31.170	31.210	30.880	31.210	22.868	788,341
2024-09-20	31.550	31.880	31.130	31.260	22.904	1,055,502
2024-09-19	32.130	32.150	31.700	31.760	23.271	893,143
2024-09-18	32.200	32.250	31.870	31.990	23.213	537,721
2024-09-17	32.500	32.500	31.920	32.100	23.292	738,262
2024-09-16	32.340	32.550	32.270	32.410	23.517	603,209
2024-09-13	32.330	32.570	31.940	32.340	23.466	1,041,113
2024-09-12	32.450	32.490	32.050	32.330	23.459	487,416
2024-09-11	32.600	32.650	32.380	32.430	23.532	398,136
2024-09-10	32.430	32.610	32.230	32.500	23.583	423,515
2024-09-09	32.520	32.620	32.310	32.440	23.539	788,001
2024-09-06	32.800	32.850	32.180	32.370	23.488	498,293
2024-09-05	32.310	32.760	32.120	32.650	23.691	696,568
2024-09-04	32.140	32.800	32.140	32.440	23.539	756,277
2024-09-03	31.670	32.190	31.670	32.190	23.358	1,163,364
2024-09-02	31.800	31.860	31.610	31.670	22.980	689,657
2024-08-30	32.120	32.170	31.580	31.810	23.082	1,098,896
2024-08-29	32.150	32.330	32.070	32.180	23.336	468,495
2024-08-28	31.500	32.270	31.320	32.260	23.394	386,919
2024-08-27	31.590	31.640	31.400	31.520	22.857	393,490
2024-08-26	31.780	31.780	31.450	31.590	22.908	464,530
2024-08-23	31.710	31.950	31.550	31.610	22.923	364,486
2024-08-22	31.990	32.000	31.370	31.780	23.046	865,498
2024-08-21	32.290	32.290	31.930	32.130	23.300	395,643
2024-08-20	32.000	32.290	31.770	32.290	23.416	597,430

← NewerPage 9 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.