Itau Unibanco Holding S.A. ITUB3
BMFBOVESPA · Brazil · Finance
BRL 48.22-0.23 (-0.48%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 47.92 | -1.13% | BRL 48.40 | BRL 49.06 | BRL 47.67 | 881.30K |
| 2026-09-30 | BRL 48.47 | +3.22% | BRL 47.38 | BRL 48.94 | BRL 47.11 | 3.98M |
| 2026-09-29 | BRL 46.96 | +2.44% | BRL 45.84 | BRL 46.96 | BRL 45.65 | 2.61M |
| 2026-09-28 | BRL 45.84 | -0.54% | BRL 46.09 | BRL 46.19 | BRL 45.60 | 1.41M |
| 2026-09-25 | BRL 46.09 | +0.09% | BRL 46.03 | BRL 46.52 | BRL 45.73 | 1.33M |
| 2026-09-24 | BRL 46.05 | -0.52% | BRL 46.52 | BRL 46.61 | BRL 45.73 | 1.26M |
| 2026-09-23 | BRL 46.29 | -2.09% | BRL 46.89 | BRL 47.82 | BRL 46.29 | 1.01M |
| 2026-09-22 | BRL 47.28 | +0.25% | BRL 47.03 | BRL 47.59 | BRL 46.62 | 2.74M |
| 2026-09-21 | BRL 47.16 | +1.70% | BRL 46.47 | BRL 47.48 | BRL 46.47 | 1.69M |
| 2026-09-18 | BRL 46.37 | -0.88% | BRL 46.45 | BRL 46.82 | BRL 46.19 | 2.38M |
| 2026-09-17 | BRL 46.78 | +0.24% | BRL 46.69 | BRL 47.27 | BRL 46.05 | 1.48M |
| 2026-09-16 | BRL 46.67 | -0.06% | BRL 46.69 | BRL 46.69 | BRL 45.98 | 1.13M |
| 2026-09-15 | BRL 46.70 | +0.97% | BRL 46.40 | BRL 46.89 | BRL 46.00 | 1.52M |
| 2026-09-14 | BRL 46.25 | -0.81% | BRL 45.85 | BRL 46.55 | BRL 45.62 | 1.43M |
| 2026-09-11 | BRL 46.63 | +0.54% | BRL 46.51 | BRL 46.84 | BRL 46.28 | 2.46M |
| 2026-09-10 | BRL 46.38 | +1.69% | BRL 45.62 | BRL 46.86 | BRL 45.24 | 1.56M |
| 2026-09-09 | BRL 45.61 | -1.51% | BRL 46.20 | BRL 46.22 | BRL 45.39 | 2.08M |
| 2026-09-08 | BRL 46.31 | +1.29% | BRL 46.01 | BRL 47.30 | BRL 46.00 | 2.02M |
| 2026-09-04 | BRL 45.72 | -0.15% | BRL 45.37 | BRL 46.32 | BRL 45.19 | 1.95M |
| 2026-09-03 | BRL 45.79 | +1.94% | BRL 45.46 | BRL 46.45 | BRL 45.42 | 1.46M |
| 2026-09-02 | BRL 44.92 | +3.55% | BRL 43.42 | BRL 45.39 | BRL 43.42 | 1.81M |
| 2026-09-01 | BRL 43.38 | +0.74% | BRL 43.19 | BRL 43.99 | BRL 42.74 | 1.09M |
| 2026-08-31 | BRL 43.06 | +1.46% | BRL 42.75 | BRL 43.32 | BRL 42.68 | 3.18M |
| 2026-08-28 | BRL 42.44 | +0.28% | BRL 42.41 | BRL 42.67 | BRL 42.18 | 1.86M |
| 2026-08-27 | BRL 42.32 | -0.66% | BRL 42.60 | BRL 42.73 | BRL 42.05 | 2.05M |
| 2026-08-26 | BRL 42.60 | 0.00% | BRL 42.78 | BRL 43.48 | BRL 42.53 | 1.59M |
| 2026-08-25 | BRL 42.60 | +2.26% | BRL 41.80 | BRL 42.60 | BRL 41.42 | 1.53M |
| 2026-08-24 | BRL 41.66 | +0.65% | BRL 41.25 | BRL 42.07 | BRL 40.93 | 1.27M |
| 2026-08-21 | BRL 41.39 | +2.63% | BRL 40.52 | BRL 41.57 | BRL 40.31 | 1.65M |
| 2026-08-20 | BRL 40.33 | -2.47% | BRL 41.35 | BRL 41.37 | BRL 40.32 | 5.61M |
| 2026-08-19 | BRL 41.35 | +0.19% | BRL 41.63 | BRL 42.03 | BRL 41.11 | 2.24M |
| 2026-08-18 | BRL 41.27 | +0.29% | BRL 41.16 | BRL 41.76 | BRL 41.13 | 2.01M |
| 2026-08-17 | BRL 41.15 | -1.77% | BRL 41.88 | BRL 41.94 | BRL 41.09 | 1.18M |
| 2026-08-14 | BRL 41.89 | +1.21% | BRL 41.42 | BRL 41.96 | BRL 40.96 | 1.14M |
| 2026-08-13 | BRL 41.39 | -0.22% | BRL 41.38 | BRL 41.90 | BRL 41.20 | 1.05M |
| 2026-08-12 | BRL 41.48 | -1.00% | BRL 41.90 | BRL 42.19 | BRL 41.42 | 2.39M |
| 2026-08-11 | BRL 41.90 | -4.01% | BRL 43.46 | BRL 43.54 | BRL 41.74 | 2.80M |
| 2026-08-07 | BRL 43.65 | -2.72% | BRL 44.88 | BRL 45.08 | BRL 43.55 | 1.52M |
| 2026-08-06 | BRL 44.87 | -0.75% | BRL 45.03 | BRL 45.80 | BRL 44.78 | 3.74M |
| 2026-08-05 | BRL 45.21 | +1.03% | BRL 45.42 | BRL 46.33 | BRL 45.00 | 2.91M |
| 2026-08-04 | BRL 44.75 | -1.93% | BRL 45.90 | BRL 46.36 | BRL 44.67 | 1.80M |
| 2026-08-03 | BRL 45.63 | -0.02% | BRL 45.70 | BRL 46.03 | BRL 45.31 | 1.20M |
| 2026-07-31 | BRL 45.64 | +0.66% | BRL 45.62 | BRL 45.95 | BRL 45.58 | 1.34M |
| 2026-07-30 | BRL 45.34 | +2.44% | BRL 44.28 | BRL 45.47 | BRL 44.28 | 1.36M |
| 2026-07-29 | BRL 44.26 | -2.58% | BRL 45.40 | BRL 45.44 | BRL 44.26 | 1.79M |
| 2026-07-28 | BRL 45.43 | +0.35% | BRL 45.86 | BRL 46.20 | BRL 45.09 | 1.73M |
| 2026-07-27 | BRL 45.27 | +1.28% | BRL 44.81 | BRL 45.29 | BRL 44.70 | 3.36M |
| 2026-07-24 | BRL 44.70 | -0.93% | BRL 45.00 | BRL 45.24 | BRL 44.70 | 1.81M |
| 2026-07-23 | BRL 45.12 | -0.84% | BRL 45.47 | BRL 45.56 | BRL 44.88 | 1.06M |
| 2026-07-22 | BRL 45.50 | +0.84% | BRL 45.43 | BRL 45.76 | BRL 45.07 | 1.17M |
| 2026-07-21 | BRL 45.12 | +0.18% | BRL 45.04 | BRL 45.34 | BRL 44.83 | 1.70M |
| 2026-07-20 | BRL 45.04 | +0.58% | BRL 44.78 | BRL 45.44 | BRL 44.60 | 1.93M |
| 2026-07-17 | BRL 44.78 | -1.13% | BRL 45.26 | BRL 45.41 | BRL 44.65 | 2.16M |
| 2026-07-16 | BRL 45.29 | -0.44% | BRL 45.56 | BRL 45.70 | BRL 44.81 | 3.21M |
| 2026-07-15 | BRL 45.49 | -0.57% | BRL 45.70 | BRL 45.80 | BRL 45.35 | 2.36M |
| 2026-07-14 | BRL 45.75 | +0.07% | BRL 46.03 | BRL 46.29 | BRL 45.54 | 1.32M |
| 2026-07-13 | BRL 45.72 | -1.59% | BRL 46.46 | BRL 46.84 | BRL 45.72 | 1.44M |
| 2026-07-10 | BRL 46.46 | +3.57% | BRL 45.27 | BRL 46.80 | BRL 45.20 | 1.75M |
| 2026-07-09 | BRL 44.86 | +1.20% | BRL 44.44 | BRL 45.11 | BRL 44.30 | 1.00M |
| 2026-07-08 | BRL 44.33 | -0.94% | BRL 44.75 | BRL 44.94 | BRL 44.10 | 3.05M |
| 2026-07-07 | BRL 44.75 | +0.54% | BRL 44.53 | BRL 45.51 | BRL 44.30 | 2.17M |
| 2026-07-06 | BRL 44.51 | +0.02% | BRL 44.48 | BRL 44.60 | BRL 44.01 | 978.20K |
| 2026-07-03 | BRL 44.50 | -0.09% | BRL 44.71 | BRL 44.97 | BRL 44.50 | 618.80K |
| 2026-07-02 | BRL 44.54 | 0.00% | BRL 44.55 | BRL 45.23 | BRL 44.41 | 1.22M |
| 2026-07-01 | BRL 44.54 | +0.61% | BRL 43.81 | BRL 44.87 | BRL 43.66 | 1.26M |
| 2026-06-30 | BRL 44.27 | -0.23% | BRL 44.37 | BRL 44.59 | BRL 43.66 | 2.12M |
| 2026-06-29 | BRL 44.37 | -0.02% | BRL 44.26 | BRL 44.68 | BRL 44.15 | 1.64M |
| 2026-06-26 | BRL 44.38 | +0.68% | BRL 43.98 | BRL 44.85 | BRL 43.79 | 3.16M |
| 2026-06-25 | BRL 44.08 | +1.80% | BRL 43.67 | BRL 44.40 | BRL 43.42 | 1.89M |
| 2026-06-24 | BRL 43.30 | +0.23% | BRL 43.04 | BRL 43.70 | BRL 42.88 | 1.74M |
| 2026-06-23 | BRL 43.20 | +0.58% | BRL 42.70 | BRL 43.56 | BRL 42.60 | 1.95M |
| 2026-06-22 | BRL 42.95 | +2.43% | BRL 42.10 | BRL 43.05 | BRL 42.04 | 3.27M |
| 2026-06-19 | BRL 41.93 | -1.41% | BRL 42.28 | BRL 42.30 | BRL 41.81 | 1.94M |
| 2026-06-18 | BRL 42.53 | -1.07% | BRL 42.95 | BRL 43.37 | BRL 42.48 | 2.13M |
| 2026-06-17 | BRL 42.99 | +2.50% | BRL 42.19 | BRL 43.35 | BRL 42.19 | 2.91M |
| 2026-06-16 | BRL 41.94 | +0.70% | BRL 41.72 | BRL 42.05 | BRL 41.50 | 4.23M |
| 2026-06-15 | BRL 41.65 | -0.55% | BRL 42.31 | BRL 42.96 | BRL 41.65 | 2.02M |
| 2026-06-12 | BRL 41.88 | -1.62% | BRL 42.31 | BRL 43.05 | BRL 41.88 | 2.37M |
| 2026-06-11 | BRL 42.57 | +1.45% | BRL 41.96 | BRL 42.76 | BRL 41.03 | 3.94M |
| 2026-06-10 | BRL 41.96 | +1.67% | BRL 41.08 | BRL 42.39 | BRL 40.93 | 6.69M |
| 2026-06-09 | BRL 41.27 | +2.71% | BRL 40.50 | BRL 41.30 | BRL 40.50 | 4.99M |
| 2026-06-08 | BRL 40.18 | -0.69% | BRL 40.47 | BRL 40.92 | BRL 40.18 | 3.09M |
| 2026-06-05 | BRL 40.46 | +1.40% | BRL 39.98 | BRL 40.95 | BRL 39.76 | 3.38M |
| 2026-06-03 | BRL 39.90 | -0.60% | BRL 39.70 | BRL 40.17 | BRL 39.66 | 4.27M |
| 2026-06-02 | BRL 40.14 | +0.20% | BRL 40.35 | BRL 40.41 | BRL 39.91 | 4.60M |
| 2026-06-01 | BRL 40.06 | 0.00% | BRL 40.28 | BRL 40.28 | BRL 39.61 | 7.32M |
| 2026-05-29 | BRL 40.06 | -0.55% | BRL 40.26 | BRL 40.58 | BRL 39.88 | 64.02M |
| 2026-05-28 | BRL 40.28 | -1.27% | BRL 40.62 | BRL 40.82 | BRL 40.19 | 10.38M |
| 2026-05-27 | BRL 40.80 | +0.10% | BRL 40.86 | BRL 41.50 | BRL 40.72 | 10.66M |
| 2026-05-26 | BRL 40.76 | -0.34% | BRL 40.90 | BRL 41.00 | BRL 40.26 | 7.58M |