Itaú Unibanco ITUB4

B3 · Brazil · Financials

BRL 44.28+1.98 (+4.68%)

Market closed· Sep 30, 2026, 8:09 PM UTC· BRL · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-29	BRL 42.30	+1.41%	BRL 41.71	BRL 42.36	BRL 41.51	17.69M
2026-09-28	BRL 41.71	-1.00%	BRL 41.84	BRL 42.14	BRL 41.53	18.09M
2026-09-25	BRL 42.13	+0.62%	BRL 41.85	BRL 42.43	BRL 41.72	16.44M
2026-09-24	BRL 41.87	-1.18%	BRL 42.55	BRL 42.65	BRL 41.86	14.86M
2026-09-23	BRL 42.37	-1.88%	BRL 42.70	BRL 43.72	BRL 42.35	19.31M
2026-09-22	BRL 43.18	+0.23%	BRL 42.77	BRL 43.44	BRL 42.48	24.18M
2026-09-21	BRL 43.08	+1.77%	BRL 42.70	BRL 43.25	BRL 42.70	15.63M
2026-09-18	BRL 42.33	-0.59%	BRL 42.40	BRL 42.60	BRL 41.98	29.17M
2026-09-17	BRL 42.58	-0.09%	BRL 42.79	BRL 43.08	BRL 42.02	22.77M
2026-09-16	BRL 42.62	-0.12%	BRL 42.52	BRL 42.69	BRL 42.01	24.60M
2026-09-15	BRL 42.67	+0.76%	BRL 42.65	BRL 42.84	BRL 42.10	16.90M
2026-09-14	BRL 42.35	-0.89%	BRL 41.86	BRL 42.58	BRL 41.65	21.59M
2026-09-11	BRL 42.73	+0.90%	BRL 42.55	BRL 42.77	BRL 42.22	17.57M
2026-09-10	BRL 42.35	+1.83%	BRL 41.50	BRL 42.81	BRL 41.20	35.63M
2026-09-09	BRL 41.59	-1.98%	BRL 42.04	BRL 42.19	BRL 41.26	29.33M
2026-09-08	BRL 42.43	+1.22%	BRL 42.63	BRL 43.15	BRL 42.35	23.86M
2026-09-04	BRL 41.92	0.00%	BRL 41.92	BRL 42.49	BRL 41.39	23.96M
2026-09-03	BRL 41.92	+1.23%	BRL 41.87	BRL 42.58	BRL 41.59	42.34M
2026-09-02	BRL 41.41	+3.84%	BRL 40.27	BRL 41.60	BRL 40.00	44.02M
2026-09-01	BRL 39.88	+0.91%	BRL 39.78	BRL 40.42	BRL 39.36	27.03M
2026-08-31	BRL 39.52	+0.84%	BRL 39.58	BRL 39.85	BRL 39.27	25.69M
2026-08-28	BRL 39.19	+0.23%	BRL 39.32	BRL 39.38	BRL 38.73	20.89M
2026-08-27	BRL 39.10	-0.89%	BRL 39.25	BRL 39.44	BRL 38.87	24.23M
2026-08-26	BRL 39.45	+0.03%	BRL 39.50	BRL 40.16	BRL 39.30	20.04M
2026-08-25	BRL 39.44	+1.83%	BRL 38.85	BRL 39.57	BRL 38.43	18.26M
2026-08-24	BRL 38.73	+0.34%	BRL 38.25	BRL 39.14	BRL 38.15	18.97M
2026-08-21	BRL 38.60	+2.91%	BRL 37.80	BRL 38.72	BRL 37.56	29.49M
2026-08-20	BRL 37.51	-2.24%	BRL 38.22	BRL 38.34	BRL 37.35	27.46M
2026-08-19	BRL 38.37	+0.47%	BRL 38.72	BRL 39.00	BRL 38.16	35.58M
2026-08-18	BRL 38.19	-0.50%	BRL 38.48	BRL 38.74	BRL 38.10	14.75M
2026-08-17	BRL 38.38	-1.59%	BRL 38.92	BRL 38.98	BRL 38.17	21.82M
2026-08-14	BRL 39.00	+1.80%	BRL 38.26	BRL 39.13	BRL 37.87	39.68M
2026-08-13	BRL 38.31	-0.31%	BRL 38.38	BRL 38.91	BRL 38.16	24.13M
2026-08-12	BRL 38.43	-1.46%	BRL 39.21	BRL 39.34	BRL 38.39	49.49M
2026-08-11	BRL 39.00	-4.29%	BRL 40.45	BRL 40.55	BRL 38.80	44.71M
2026-08-07	BRL 40.75	-2.58%	BRL 42.01	BRL 42.13	BRL 40.50	25.58M
2026-08-06	BRL 41.83	-1.30%	BRL 42.30	BRL 42.90	BRL 41.83	22.06M
2026-08-05	BRL 42.38	+0.67%	BRL 42.61	BRL 43.38	BRL 42.28	30.17M
2026-08-04	BRL 42.10	-2.48%	BRL 43.82	BRL 43.86	BRL 42.05	26.51M
2026-08-03	BRL 43.17	+0.65%	BRL 43.35	BRL 43.47	BRL 42.83	17.04M
2026-07-31	BRL 42.89	+0.35%	BRL 43.25	BRL 43.30	BRL 42.89	10.29M
2026-07-30	BRL 42.74	+2.20%	BRL 42.19	BRL 42.85	BRL 41.83	12.53M
2026-07-29	BRL 41.82	-2.43%	BRL 42.65	BRL 42.73	BRL 41.82	20.53M
2026-07-28	BRL 42.86	+0.40%	BRL 43.50	BRL 43.67	BRL 42.60	19.10M
2026-07-27	BRL 42.69	+1.40%	BRL 42.45	BRL 42.86	BRL 42.33	14.92M
2026-07-24	BRL 42.10	-1.08%	BRL 42.30	BRL 42.45	BRL 42.04	10.44M
2026-07-23	BRL 42.56	-0.79%	BRL 42.64	BRL 42.87	BRL 42.27	22.57M
2026-07-22	BRL 42.90	+0.87%	BRL 42.68	BRL 42.98	BRL 42.27	21.99M
2026-07-21	BRL 42.53	+0.54%	BRL 42.38	BRL 42.58	BRL 42.18	9.83M
2026-07-20	BRL 42.30	+0.81%	BRL 42.14	BRL 42.53	BRL 42.10	12.61M
2026-07-17	BRL 41.96	-1.39%	BRL 42.50	BRL 42.61	BRL 41.87	19.58M
2026-07-16	BRL 42.55	-1.37%	BRL 43.23	BRL 43.23	BRL 42.34	18.16M
2026-07-15	BRL 43.14	-1.12%	BRL 43.52	BRL 43.62	BRL 43.05	18.98M
2026-07-14	BRL 43.63	+0.25%	BRL 43.81	BRL 44.00	BRL 43.24	15.40M
2026-07-13	BRL 43.52	-1.76%	BRL 44.11	BRL 44.64	BRL 43.48	17.75M
2026-07-10	BRL 44.30	+4.02%	BRL 43.39	BRL 44.34	BRL 43.23	28.82M
2026-07-09	BRL 42.59	+1.67%	BRL 41.95	BRL 42.75	BRL 41.94	18.66M
2026-07-08	BRL 41.89	-1.27%	BRL 42.33	BRL 42.33	BRL 41.56	18.56M
2026-07-07	BRL 42.43	-0.31%	BRL 42.67	BRL 43.18	BRL 42.36	21.18M
2026-07-06	BRL 42.56	-0.42%	BRL 42.49	BRL 42.67	BRL 42.05	19.17M
2026-07-03	BRL 42.74	+0.64%	BRL 42.79	BRL 42.89	BRL 42.53	9.88M
2026-07-02	BRL 42.47	+0.07%	BRL 42.71	BRL 43.16	BRL 42.31	15.01M
2026-07-01	BRL 42.44	+0.62%	BRL 41.70	BRL 42.80	BRL 41.47	26.41M
2026-06-30	BRL 42.18	-0.54%	BRL 42.09	BRL 42.52	BRL 41.64	40.17M
2026-06-29	BRL 42.41	+0.40%	BRL 42.24	BRL 42.61	BRL 42.04	21.15M
2026-06-26	BRL 42.24	+1.29%	BRL 41.51	BRL 42.54	BRL 41.40	23.05M
2026-06-25	BRL 41.70	+1.78%	BRL 41.30	BRL 42.11	BRL 41.22	20.78M
2026-06-24	BRL 40.97	-0.19%	BRL 40.81	BRL 41.48	BRL 40.81	22.04M
2026-06-23	BRL 41.05	+0.27%	BRL 40.52	BRL 41.38	BRL 40.39	21.07M
2026-06-22	BRL 40.94	+2.68%	BRL 40.16	BRL 41.02	BRL 40.10	25.40M
2026-06-19	BRL 39.87	-1.53%	BRL 40.36	BRL 40.37	BRL 39.76	48.41M
2026-06-18	BRL 40.49	-0.76%	BRL 40.92	BRL 41.38	BRL 40.46	20.05M
2026-06-17	BRL 40.80	+0.87%	BRL 40.95	BRL 41.63	BRL 40.63	28.21M
2026-06-16	BRL 40.45	+0.12%	BRL 40.28	BRL 40.63	BRL 40.13	20.05M
2026-06-15	BRL 40.40	-0.49%	BRL 41.28	BRL 41.49	BRL 40.32	25.13M
2026-06-12	BRL 40.60	+0.25%	BRL 40.22	BRL 41.12	BRL 40.11	30.65M
2026-06-11	BRL 40.50	+2.90%	BRL 39.24	BRL 40.62	BRL 39.22	57.56M
2026-06-10	BRL 39.36	+0.36%	BRL 39.03	BRL 39.59	BRL 38.65	41.47M
2026-06-09	BRL 39.22	+1.82%	BRL 38.92	BRL 39.34	BRL 38.77	28.21M
2026-06-08	BRL 38.52	-0.80%	BRL 38.72	BRL 39.08	BRL 38.43	23.15M
2026-06-05	BRL 38.83	+0.28%	BRL 38.75	BRL 39.17	BRL 38.57	34.73M
2026-06-03	BRL 38.72	-2.12%	BRL 39.23	BRL 39.30	BRL 38.64	40.84M
2026-06-02	BRL 39.56	+0.51%	BRL 39.63	BRL 39.99	BRL 39.47	23.12M
2026-06-01	BRL 39.36	-1.70%	BRL 40.05	BRL 40.06	BRL 39.25	32.83M
2026-05-29	BRL 40.04	+0.10%	BRL 39.87	BRL 40.16	BRL 39.54	80.33M
2026-05-28	BRL 40.00	-0.79%	BRL 40.32	BRL 40.45	BRL 39.72	20.20M
2026-05-27	BRL 40.32	+0.65%	BRL 40.60	BRL 40.82	BRL 40.29	21.60M
2026-05-26	BRL 40.06	-0.64%	BRL 40.22	BRL 40.36	BRL 39.65	23.05M
2026-05-25	BRL 40.32	+2.26%	BRL 39.86	BRL 40.49	BRL 39.86	11.44M
2026-05-22	BRL 39.43	-1.72%	BRL 40.01	BRL 40.04	BRL 39.31	21.54M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-29	BRL 42.30	+1.41%	BRL 41.71	BRL 42.36	BRL 41.51	17.69M
2026-09-28	BRL 41.71	-1.00%	BRL 41.84	BRL 42.14	BRL 41.53	18.09M
2026-09-25	BRL 42.13	+0.62%	BRL 41.85	BRL 42.43	BRL 41.72	16.44M
2026-09-24	BRL 41.87	-1.18%	BRL 42.55	BRL 42.65	BRL 41.86	14.86M
2026-09-23	BRL 42.37	-1.88%	BRL 42.70	BRL 43.72	BRL 42.35	19.31M
2026-09-22	BRL 43.18	+0.23%	BRL 42.77	BRL 43.44	BRL 42.48	24.18M
2026-09-21	BRL 43.08	+1.77%	BRL 42.70	BRL 43.25	BRL 42.70	15.63M
2026-09-18	BRL 42.33	-0.59%	BRL 42.40	BRL 42.60	BRL 41.98	29.17M
2026-09-17	BRL 42.58	-0.09%	BRL 42.79	BRL 43.08	BRL 42.02	22.77M
2026-09-16	BRL 42.62	-0.12%	BRL 42.52	BRL 42.69	BRL 42.01	24.60M
2026-09-15	BRL 42.67	+0.76%	BRL 42.65	BRL 42.84	BRL 42.10	16.90M
2026-09-14	BRL 42.35	-0.89%	BRL 41.86	BRL 42.58	BRL 41.65	21.59M
2026-09-11	BRL 42.73	+0.90%	BRL 42.55	BRL 42.77	BRL 42.22	17.57M
2026-09-10	BRL 42.35	+1.83%	BRL 41.50	BRL 42.81	BRL 41.20	35.63M
2026-09-09	BRL 41.59	-1.98%	BRL 42.04	BRL 42.19	BRL 41.26	29.33M
2026-09-08	BRL 42.43	+1.22%	BRL 42.63	BRL 43.15	BRL 42.35	23.86M
2026-09-04	BRL 41.92	0.00%	BRL 41.92	BRL 42.49	BRL 41.39	23.96M
2026-09-03	BRL 41.92	+1.23%	BRL 41.87	BRL 42.58	BRL 41.59	42.34M
2026-09-02	BRL 41.41	+3.84%	BRL 40.27	BRL 41.60	BRL 40.00	44.02M
2026-09-01	BRL 39.88	+0.91%	BRL 39.78	BRL 40.42	BRL 39.36	27.03M
2026-08-31	BRL 39.52	+0.84%	BRL 39.58	BRL 39.85	BRL 39.27	25.69M
2026-08-28	BRL 39.19	+0.23%	BRL 39.32	BRL 39.38	BRL 38.73	20.89M
2026-08-27	BRL 39.10	-0.89%	BRL 39.25	BRL 39.44	BRL 38.87	24.23M
2026-08-26	BRL 39.45	+0.03%	BRL 39.50	BRL 40.16	BRL 39.30	20.04M
2026-08-25	BRL 39.44	+1.83%	BRL 38.85	BRL 39.57	BRL 38.43	18.26M
2026-08-24	BRL 38.73	+0.34%	BRL 38.25	BRL 39.14	BRL 38.15	18.97M
2026-08-21	BRL 38.60	+2.91%	BRL 37.80	BRL 38.72	BRL 37.56	29.49M
2026-08-20	BRL 37.51	-2.24%	BRL 38.22	BRL 38.34	BRL 37.35	27.46M
2026-08-19	BRL 38.37	+0.47%	BRL 38.72	BRL 39.00	BRL 38.16	35.58M
2026-08-18	BRL 38.19	-0.50%	BRL 38.48	BRL 38.74	BRL 38.10	14.75M
2026-08-17	BRL 38.38	-1.59%	BRL 38.92	BRL 38.98	BRL 38.17	21.82M
2026-08-14	BRL 39.00	+1.80%	BRL 38.26	BRL 39.13	BRL 37.87	39.68M
2026-08-13	BRL 38.31	-0.31%	BRL 38.38	BRL 38.91	BRL 38.16	24.13M
2026-08-12	BRL 38.43	-1.46%	BRL 39.21	BRL 39.34	BRL 38.39	49.49M
2026-08-11	BRL 39.00	-4.29%	BRL 40.45	BRL 40.55	BRL 38.80	44.71M
2026-08-07	BRL 40.75	-2.58%	BRL 42.01	BRL 42.13	BRL 40.50	25.58M
2026-08-06	BRL 41.83	-1.30%	BRL 42.30	BRL 42.90	BRL 41.83	22.06M
2026-08-05	BRL 42.38	+0.67%	BRL 42.61	BRL 43.38	BRL 42.28	30.17M
2026-08-04	BRL 42.10	-2.48%	BRL 43.82	BRL 43.86	BRL 42.05	26.51M
2026-08-03	BRL 43.17	+0.65%	BRL 43.35	BRL 43.47	BRL 42.83	17.04M
2026-07-31	BRL 42.89	+0.35%	BRL 43.25	BRL 43.30	BRL 42.89	10.29M
2026-07-30	BRL 42.74	+2.20%	BRL 42.19	BRL 42.85	BRL 41.83	12.53M
2026-07-29	BRL 41.82	-2.43%	BRL 42.65	BRL 42.73	BRL 41.82	20.53M
2026-07-28	BRL 42.86	+0.40%	BRL 43.50	BRL 43.67	BRL 42.60	19.10M
2026-07-27	BRL 42.69	+1.40%	BRL 42.45	BRL 42.86	BRL 42.33	14.92M
2026-07-24	BRL 42.10	-1.08%	BRL 42.30	BRL 42.45	BRL 42.04	10.44M
2026-07-23	BRL 42.56	-0.79%	BRL 42.64	BRL 42.87	BRL 42.27	22.57M
2026-07-22	BRL 42.90	+0.87%	BRL 42.68	BRL 42.98	BRL 42.27	21.99M
2026-07-21	BRL 42.53	+0.54%	BRL 42.38	BRL 42.58	BRL 42.18	9.83M
2026-07-20	BRL 42.30	+0.81%	BRL 42.14	BRL 42.53	BRL 42.10	12.61M
2026-07-17	BRL 41.96	-1.39%	BRL 42.50	BRL 42.61	BRL 41.87	19.58M
2026-07-16	BRL 42.55	-1.37%	BRL 43.23	BRL 43.23	BRL 42.34	18.16M
2026-07-15	BRL 43.14	-1.12%	BRL 43.52	BRL 43.62	BRL 43.05	18.98M
2026-07-14	BRL 43.63	+0.25%	BRL 43.81	BRL 44.00	BRL 43.24	15.40M
2026-07-13	BRL 43.52	-1.76%	BRL 44.11	BRL 44.64	BRL 43.48	17.75M
2026-07-10	BRL 44.30	+4.02%	BRL 43.39	BRL 44.34	BRL 43.23	28.82M
2026-07-09	BRL 42.59	+1.67%	BRL 41.95	BRL 42.75	BRL 41.94	18.66M
2026-07-08	BRL 41.89	-1.27%	BRL 42.33	BRL 42.33	BRL 41.56	18.56M
2026-07-07	BRL 42.43	-0.31%	BRL 42.67	BRL 43.18	BRL 42.36	21.18M
2026-07-06	BRL 42.56	-0.42%	BRL 42.49	BRL 42.67	BRL 42.05	19.17M
2026-07-03	BRL 42.74	+0.64%	BRL 42.79	BRL 42.89	BRL 42.53	9.88M
2026-07-02	BRL 42.47	+0.07%	BRL 42.71	BRL 43.16	BRL 42.31	15.01M
2026-07-01	BRL 42.44	+0.62%	BRL 41.70	BRL 42.80	BRL 41.47	26.41M
2026-06-30	BRL 42.18	-0.54%	BRL 42.09	BRL 42.52	BRL 41.64	40.17M
2026-06-29	BRL 42.41	+0.40%	BRL 42.24	BRL 42.61	BRL 42.04	21.15M
2026-06-26	BRL 42.24	+1.29%	BRL 41.51	BRL 42.54	BRL 41.40	23.05M
2026-06-25	BRL 41.70	+1.78%	BRL 41.30	BRL 42.11	BRL 41.22	20.78M
2026-06-24	BRL 40.97	-0.19%	BRL 40.81	BRL 41.48	BRL 40.81	22.04M
2026-06-23	BRL 41.05	+0.27%	BRL 40.52	BRL 41.38	BRL 40.39	21.07M
2026-06-22	BRL 40.94	+2.68%	BRL 40.16	BRL 41.02	BRL 40.10	25.40M
2026-06-19	BRL 39.87	-1.53%	BRL 40.36	BRL 40.37	BRL 39.76	48.41M
2026-06-18	BRL 40.49	-0.76%	BRL 40.92	BRL 41.38	BRL 40.46	20.05M
2026-06-17	BRL 40.80	+0.87%	BRL 40.95	BRL 41.63	BRL 40.63	28.21M
2026-06-16	BRL 40.45	+0.12%	BRL 40.28	BRL 40.63	BRL 40.13	20.05M
2026-06-15	BRL 40.40	-0.49%	BRL 41.28	BRL 41.49	BRL 40.32	25.13M
2026-06-12	BRL 40.60	+0.25%	BRL 40.22	BRL 41.12	BRL 40.11	30.65M
2026-06-11	BRL 40.50	+2.90%	BRL 39.24	BRL 40.62	BRL 39.22	57.56M
2026-06-10	BRL 39.36	+0.36%	BRL 39.03	BRL 39.59	BRL 38.65	41.47M
2026-06-09	BRL 39.22	+1.82%	BRL 38.92	BRL 39.34	BRL 38.77	28.21M
2026-06-08	BRL 38.52	-0.80%	BRL 38.72	BRL 39.08	BRL 38.43	23.15M
2026-06-05	BRL 38.83	+0.28%	BRL 38.75	BRL 39.17	BRL 38.57	34.73M
2026-06-03	BRL 38.72	-2.12%	BRL 39.23	BRL 39.30	BRL 38.64	40.84M
2026-06-02	BRL 39.56	+0.51%	BRL 39.63	BRL 39.99	BRL 39.47	23.12M
2026-06-01	BRL 39.36	-1.70%	BRL 40.05	BRL 40.06	BRL 39.25	32.83M
2026-05-29	BRL 40.04	+0.10%	BRL 39.87	BRL 40.16	BRL 39.54	80.33M
2026-05-28	BRL 40.00	-0.79%	BRL 40.32	BRL 40.45	BRL 39.72	20.20M
2026-05-27	BRL 40.32	+0.65%	BRL 40.60	BRL 40.82	BRL 40.29	21.60M
2026-05-26	BRL 40.06	-0.64%	BRL 40.22	BRL 40.36	BRL 39.65	23.05M
2026-05-25	BRL 40.32	+2.26%	BRL 39.86	BRL 40.49	BRL 39.86	11.44M
2026-05-22	BRL 39.43	-1.72%	BRL 40.01	BRL 40.04	BRL 39.31	21.54M