Itaú Unibanco Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.400	53.110	52.010	52.210	52.210	1,994,700
2026-10-15	52.270	53.220	51.800	52.440	52.440	2,139,800
2026-10-14	53.410	53.410	52.080	52.940	52.940	2,236,900
2026-10-13	53.800	54.050	53.000	53.660	53.660	2,542,000
2026-10-09	53.600	54.650	53.520	54.220	54.220	3,870,100
2026-10-08	53.150	54.030	52.530	53.500	53.500	2,275,500
2026-10-07	54.940	55.260	53.150	53.150	53.150	2,304,100
2026-10-06	54.020	55.430	53.900	54.860	54.860	3,112,200
2026-10-05	53.290	55.130	52.700	54.120	54.120	3,099,600
2026-10-02	48.730	49.380	47.440	48.920	48.920	2,624,100
2026-10-01	48.400	49.060	47.670	48.330	48.330	2,141,700
2026-09-30	47.380	48.940	47.110	48.470	48.452	3,982,700
2026-09-29	45.840	46.960	45.650	46.960	46.942	2,605,100
2026-09-28	46.090	46.190	45.600	45.840	45.823	1,408,900
2026-09-25	46.030	46.520	45.730	46.090	46.073	1,329,900
2026-09-24	46.520	46.610	45.730	46.050	46.050	1,264,400
2026-09-23	46.890	47.820	46.290	46.290	46.290	1,013,300
2026-09-22	47.030	47.590	46.620	47.280	47.280	2,741,400
2026-09-21	46.470	47.480	46.470	47.160	47.160	1,687,200
2026-09-18	46.450	46.820	46.190	46.370	46.370	2,378,500
2026-09-17	46.690	47.270	46.050	46.780	46.780	1,479,500
2026-09-16	46.690	46.690	45.980	46.670	46.670	1,132,100
2026-09-15	46.400	46.890	46.000	46.700	46.700	1,520,200
2026-09-14	45.850	46.550	45.620	46.250	46.250	1,425,900
2026-09-11	46.510	46.840	46.280	46.630	46.630	2,458,100
2026-09-10	45.620	46.860	45.240	46.380	46.380	1,562,200
2026-09-09	46.200	46.220	45.390	45.610	45.610	2,079,000
2026-09-08	46.010	47.300	46.000	46.310	46.310	2,019,100
2026-09-04	45.370	46.320	45.190	45.720	45.720	1,945,100
2026-09-03	45.460	46.450	45.420	45.790	45.790	1,457,100
2026-09-02	43.420	45.390	43.420	44.920	44.920	1,812,000
2026-09-01	43.190	43.990	42.740	43.380	43.380	1,090,600
2026-08-31	42.750	43.320	42.680	43.060	43.042	3,182,900
2026-08-28	42.410	42.670	42.180	42.440	42.422	1,858,100
2026-08-27	42.600	42.730	42.050	42.320	42.302	2,049,400
2026-08-26	42.780	43.480	42.530	42.600	42.582	1,591,900
2026-08-25	41.800	42.600	41.420	42.600	42.600	1,528,500
2026-08-24	41.250	42.070	40.930	41.660	41.660	1,269,500
2026-08-21	40.520	41.570	40.310	41.390	41.390	1,649,900
2026-08-20	41.350	41.370	40.320	40.330	40.330	5,607,300
2026-08-19	41.630	42.030	41.110	41.350	41.350	2,244,300
2026-08-18	41.160	41.760	41.130	41.270	41.270	2,013,400
2026-08-17	41.880	41.940	41.090	41.150	41.150	1,182,000
2026-08-14	41.420	41.960	40.960	41.890	41.890	1,141,500
2026-08-13	41.380	41.900	41.200	41.390	41.390	1,048,100
2026-08-12	41.900	42.190	41.420	41.480	41.480	2,386,500
2026-08-11	43.460	43.540	41.740	41.900	41.900	2,796,000
2026-08-10	43.650	43.650	43.650	43.650	43.650	0
2026-08-07	44.880	45.080	43.550	43.650	43.650	1,517,400
2026-08-06	45.030	45.800	44.780	44.870	44.870	3,739,900
2026-08-05	45.420	46.330	45.000	45.210	45.210	2,912,300
2026-08-04	45.900	46.360	44.670	44.750	44.750	1,800,100
2026-08-03	45.700	46.030	45.310	45.630	45.630	1,201,600
2026-07-31	45.620	45.950	45.580	45.640	45.640	1,343,100
2026-07-30	44.280	45.470	44.280	45.340	45.322	1,356,600
2026-07-29	45.400	45.440	44.260	44.260	44.242	1,788,900
2026-07-28	45.860	46.200	45.090	45.430	45.412	1,725,300
2026-07-27	44.810	45.290	44.700	45.270	45.252	3,364,900
2026-07-24	45.000	45.240	44.700	44.700	44.682	1,809,200
2026-07-23	45.470	45.560	44.880	45.120	45.102	1,058,000

Page 1 of 5 · 247 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.