Itaú Unibanco Holding S.A. ITUB
NYSE
$9.89-0.17 (-1.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $9.89 | -1.69% | $9.84 | $9.95 | $9.82 | 41.91M |
| 2026-10-12 | $10.06 | -0.98% | $10.14 | $10.15 | $9.98 | 24.82M |
| 2026-10-09 | $10.16 | +3.36% | $9.97 | $10.18 | $9.87 | 45.49M |
| 2026-10-08 | $9.83 | +0.92% | $9.65 | $9.94 | $9.56 | 44.02M |
| 2026-10-07 | $9.74 | -4.04% | $10.11 | $10.16 | $9.70 | 41.69M |
| 2026-10-06 | $10.15 | +2.32% | $10.11 | $10.20 | $9.97 | 52.29M |
| 2026-10-05 | $9.92 | +15.48% | $9.83 | $10.19 | $9.81 | 113.27M |
| 2026-10-02 | $8.59 | +1.66% | $8.48 | $8.59 | $8.19 | 44.95M |
| 2026-10-01 | $8.45 | -0.94% | $8.51 | $8.58 | $8.27 | 50.92M |
| 2026-09-30 | $8.53 | +5.44% | $8.30 | $8.62 | $8.26 | 54.10M |
| 2026-09-29 | $8.09 | +1.25% | $7.98 | $8.09 | $7.92 | 16.62M |
| 2026-09-28 | $7.99 | -1.48% | $8.00 | $8.08 | $7.95 | 21.54M |
| 2026-09-25 | $8.11 | +0.37% | $8.04 | $8.15 | $8.01 | 15.93M |
| 2026-09-24 | $8.08 | -1.22% | $8.15 | $8.21 | $8.04 | 15.33M |
| 2026-09-23 | $8.18 | -2.97% | $8.44 | $8.50 | $8.17 | 17.56M |
| 2026-09-22 | $8.43 | -0.24% | $8.31 | $8.49 | $8.28 | 20.32M |
| 2026-09-21 | $8.45 | +3.05% | $8.36 | $8.46 | $8.33 | 16.83M |
| 2026-09-18 | $8.20 | -1.09% | $8.21 | $8.25 | $8.10 | 19.48M |
| 2026-09-17 | $8.29 | 0.00% | $8.31 | $8.36 | $8.10 | 22.45M |
| 2026-09-16 | $8.29 | +0.36% | $8.23 | $8.29 | $8.11 | 28.56M |
| 2026-09-15 | $8.26 | +0.36% | $8.19 | $8.30 | $8.17 | 18.29M |
| 2026-09-14 | $8.23 | -1.20% | $8.05 | $8.27 | $8.04 | 25.47M |
| 2026-09-11 | $8.33 | +0.36% | $8.34 | $8.37 | $8.24 | 25.16M |
| 2026-09-10 | $8.30 | +2.72% | $8.03 | $8.39 | $8.01 | 35.22M |
| 2026-09-09 | $8.08 | -2.77% | $8.19 | $8.23 | $8.05 | 35.70M |
| 2026-09-08 | $8.31 | +1.96% | $8.34 | $8.45 | $8.27 | 24.86M |
| 2026-09-04 | $8.15 | -0.85% | $8.05 | $8.28 | $8.05 | 15.71M |
| 2026-09-03 | $8.22 | +1.73% | $8.25 | $8.31 | $8.10 | 19.40M |
| 2026-09-02 | $8.08 | +5.21% | $7.83 | $8.13 | $7.79 | 24.59M |
| 2026-09-01 | $7.68 | +0.92% | $7.60 | $7.83 | $7.60 | 16.11M |
| 2026-08-31 | $7.61 | +1.47% | $7.66 | $7.69 | $7.55 | 14.61M |
| 2026-08-28 | $7.50 | -0.40% | $7.55 | $7.55 | $7.39 | 14.86M |
| 2026-08-27 | $7.53 | -1.05% | $7.60 | $7.63 | $7.48 | 22.48M |
| 2026-08-26 | $7.61 | -0.65% | $7.72 | $7.77 | $7.60 | 26.14M |
| 2026-08-25 | $7.66 | +1.86% | $7.54 | $7.68 | $7.44 | 12.82M |
| 2026-08-24 | $7.52 | +0.53% | $7.37 | $7.59 | $7.37 | 16.97M |
| 2026-08-21 | $7.48 | +4.32% | $7.27 | $7.52 | $7.27 | 23.79M |
| 2026-08-20 | $7.17 | -2.71% | $7.32 | $7.36 | $7.16 | 31.38M |
| 2026-08-19 | $7.37 | +1.38% | $7.51 | $7.53 | $7.36 | 17.93M |
| 2026-08-18 | $7.27 | -1.22% | $7.34 | $7.44 | $7.27 | 19.68M |
| 2026-08-17 | $7.36 | -0.54% | $7.42 | $7.45 | $7.32 | 14.31M |
| 2026-08-14 | $7.40 | +0.82% | $7.32 | $7.47 | $7.24 | 31.07M |
| 2026-08-13 | $7.34 | -0.81% | $7.39 | $7.49 | $7.33 | 24.08M |
| 2026-08-12 | $7.40 | -1.33% | $7.47 | $7.52 | $7.38 | 32.42M |
| 2026-08-11 | $7.50 | -4.82% | $7.88 | $7.90 | $7.48 | 32.78M |
| 2026-08-10 | $7.88 | -0.76% | $7.95 | $7.98 | $7.86 | 14.85M |
| 2026-08-07 | $7.94 | -2.93% | $8.20 | $8.20 | $7.93 | 27.13M |
| 2026-08-06 | $8.18 | -0.37% | $8.31 | $8.37 | $8.17 | 17.82M |
| 2026-08-05 | $8.21 | +0.24% | $8.40 | $8.49 | $8.20 | 26.57M |
| 2026-08-04 | $8.19 | -3.53% | $8.49 | $8.52 | $8.18 | 16.83M |
| 2026-08-03 | $8.49 | +0.35% | $8.46 | $8.52 | $8.42 | 13.18M |
| 2026-07-31 | $8.46 | +0.24% | $8.50 | $8.57 | $8.43 | 10.88M |
| 2026-07-30 | $8.44 | +3.56% | $8.20 | $8.46 | $8.20 | 12.74M |
| 2026-07-29 | $8.15 | -1.93% | $8.26 | $8.29 | $8.15 | 21.10M |
| 2026-07-28 | $8.31 | -0.72% | $8.44 | $8.48 | $8.31 | 10.53M |
| 2026-07-27 | $8.37 | +1.09% | $8.35 | $8.42 | $8.29 | 19.92M |
| 2026-07-24 | $8.28 | -0.84% | $8.31 | $8.37 | $8.27 | 30.08M |
| 2026-07-23 | $8.35 | -1.53% | $8.41 | $8.44 | $8.30 | 22.07M |
| 2026-07-22 | $8.48 | +0.95% | $8.44 | $8.50 | $8.33 | 18.80M |
| 2026-07-21 | $8.40 | +0.96% | $8.34 | $8.40 | $8.30 | 12.83M |
| 2026-07-20 | $8.32 | +1.46% | $8.28 | $8.36 | $8.28 | 15.10M |
| 2026-07-17 | $8.20 | -1.20% | $8.20 | $8.28 | $8.16 | 23.23M |
| 2026-07-16 | $8.30 | -1.78% | $8.39 | $8.40 | $8.28 | 26.37M |
| 2026-07-15 | $8.45 | -1.17% | $8.52 | $8.57 | $8.45 | 13.07M |
| 2026-07-14 | $8.55 | +0.94% | $8.61 | $8.67 | $8.50 | 14.81M |
| 2026-07-13 | $8.47 | -1.74% | $8.64 | $8.67 | $8.45 | 19.34M |
| 2026-07-10 | $8.62 | +4.11% | $8.45 | $8.67 | $8.44 | 22.53M |
| 2026-07-09 | $8.28 | +1.47% | $8.14 | $8.34 | $8.13 | 22.95M |
| 2026-07-08 | $8.16 | -0.85% | $8.17 | $8.21 | $8.06 | 25.14M |
| 2026-07-07 | $8.23 | -0.72% | $8.30 | $8.39 | $8.19 | 21.82M |
| 2026-07-06 | $8.29 | +2.09% | $8.17 | $8.31 | $8.11 | 18.34M |
| 2026-07-02 | $8.12 | -0.12% | $8.27 | $8.31 | $8.08 | 14.87M |
| 2026-07-01 | $8.13 | -0.49% | $8.07 | $8.23 | $8.04 | 18.39M |
| 2026-06-30 | $8.17 | -0.61% | $8.02 | $8.21 | $8.01 | 27.74M |
| 2026-06-29 | $8.22 | -0.12% | $8.15 | $8.23 | $8.11 | 16.81M |
| 2026-06-26 | $8.23 | +2.49% | $8.00 | $8.23 | $8.00 | 28.50M |
| 2026-06-25 | $8.03 | +1.90% | $7.95 | $8.11 | $7.92 | 24.73M |
| 2026-06-24 | $7.88 | -0.76% | $7.93 | $7.96 | $7.81 | 17.45M |
| 2026-06-23 | $7.94 | +0.13% | $7.83 | $7.99 | $7.83 | 23.43M |
| 2026-06-22 | $7.93 | +1.80% | $7.85 | $7.98 | $7.82 | 26.55M |
| 2026-06-18 | $7.79 | -2.26% | $7.95 | $8.01 | $7.79 | 20.21M |
| 2026-06-17 | $7.97 | +0.25% | $8.07 | $8.20 | $7.93 | 32.71M |
| 2026-06-16 | $7.95 | 0.00% | $7.93 | $7.97 | $7.87 | 20.41M |
| 2026-06-15 | $7.95 | -0.50% | $8.19 | $8.22 | $7.91 | 22.14M |
| 2026-06-12 | $7.99 | +1.01% | $8.01 | $8.08 | $7.94 | 30.59M |
| 2026-06-11 | $7.91 | +3.81% | $7.63 | $7.93 | $7.59 | 33.98M |
| 2026-06-10 | $7.62 | +1.20% | $7.44 | $7.63 | $7.44 | 26.48M |
| 2026-06-09 | $7.53 | +1.35% | $7.51 | $7.57 | $7.44 | 25.36M |
| 2026-06-08 | $7.43 | -1.46% | $7.52 | $7.56 | $7.39 | 27.24M |
| 2026-06-05 | $7.54 | -1.31% | $7.55 | $7.62 | $7.53 | 25.29M |