NYSE : ITUB
Itaú Unibanco Holding S.A. — Price history
Financials · Banks - Regional · Brazil
Last price 7.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 85.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Itaú Unibanco Holding S.A. (ITUB) closed at 7.195 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.25 | 7.31 | 7.14 | 7.195 | 15,240,201 | +0.91% |
| 2026-10-30 | 7.2 | 7.27 | 7.09 | 7.13 | 32,426,096 | -3.26% |
| 2026-10-29 | 7.41 | 7.48 | 7.28 | 7.37 | 49,561,668 | -0.41% |
| 2026-10-28 | 7.58 | 7.595 | 7.32 | 7.4 | 35,421,957 | -3.52% |
| 2026-10-27 | 7.9 | 8.01 | 7.66 | 7.67 | 39,003,664 | -0.39% |
| 2026-10-26 | 7.47 | 7.79 | 7.23 | 7.7 | 137,328,189 | -20.37% |
| 2026-10-23 | 9.48 | 9.7 | 9.393 | 9.67 | 31,573,955 | +1.90% |
| 2026-10-22 | 9.65 | 9.69 | 9.47 | 9.49 | 36,998,720 | -2.16% |
| 2026-10-21 | 9.71 | 9.76 | 9.62 | 9.7 | 41,778,811 | +0.00% |
| 2026-10-20 | 9.61 | 9.815 | 9.55 | 9.7 | 32,754,134 | +2.86% |
| 2026-10-19 | 9.55 | 9.61 | 9.38 | 9.43 | 35,094,711 | -0.11% |
| 2026-10-16 | 9.58 | 9.59 | 9.385 | 9.44 | 26,770,090 | -0.63% |
| 2026-10-15 | 9.47 | 9.725 | 9.39 | 9.5 | 40,143,808 | -1.86% |
| 2026-10-14 | 9.67 | 9.77 | 9.49 | 9.68 | 32,195,573 | -2.12% |
| 2026-10-13 | 9.84 | 9.95 | 9.825 | 9.89 | 41,894,221 | -1.69% |
| 2026-10-12 | 10.14 | 10.15 | 9.98 | 10.06 | 24,820,861 | -0.98% |
| 2026-10-09 | 9.97 | 10.18 | 9.87 | 10.16 | 45,482,755 | +3.36% |
| 2026-10-08 | 9.65 | 9.94 | 9.56 | 9.83 | 44,010,743 | +0.92% |
| 2026-10-07 | 10.11 | 10.16 | 9.7 | 9.74 | 41,682,598 | -4.04% |
| 2026-10-06 | 10.11 | 10.2 | 9.97 | 10.15 | 52,291,883 | +2.32% |
| 2026-10-05 | 9.83 | 10.19 | 9.81 | 9.92 | 113,255,326 | +15.48% |
| 2026-10-02 | 8.48 | 8.59 | 8.19 | 8.59 | 44,899,893 | +1.69% |
| 2026-10-01 | 8.51 | 8.58 | 8.27 | 8.45 | 50,918,752 | -0.94% |
| 2026-09-30 | 8.295 | 8.62 | 8.255 | 8.53 | 54,102,068 | +5.44% |
| 2026-09-29 | 7.98 | 8.09 | 7.92 | 8.09 | 16,621,364 | +1.25% |
| 2026-09-28 | 8 | 8.08 | 7.95 | 7.99 | 21,535,257 | -1.48% |
| 2026-09-25 | 8.04 | 8.15 | 8.01 | 8.11 | 15,929,485 | +0.37% |
| 2026-09-24 | 8.15 | 8.211 | 8.035 | 8.08 | 15,327,602 | -1.22% |
| 2026-09-23 | 8.44 | 8.5 | 8.17 | 8.18 | 17,557,454 | -2.97% |
| 2026-09-22 | 8.31 | 8.49 | 8.28 | 8.43 | 20,324,692 | -0.24% |
| 2026-09-21 | 8.36 | 8.46 | 8.33 | 8.45 | 16,833,998 | +3.05% |
| 2026-09-18 | 8.21 | 8.25 | 8.1 | 8.2 | 19,480,803 | -1.09% |
| 2026-09-17 | 8.31 | 8.36 | 8.101 | 8.29 | 22,449,993 | +0.00% |
| 2026-09-16 | 8.23 | 8.29 | 8.11 | 8.29 | 28,560,302 | +0.36% |
| 2026-09-15 | 8.19 | 8.3 | 8.17 | 8.26 | 18,294,785 | +0.36% |
| 2026-09-14 | 8.05 | 8.27 | 8.04 | 8.23 | 25,465,301 | -1.20% |
| 2026-09-11 | 8.34 | 8.365 | 8.24 | 8.33 | 25,160,471 | +0.36% |
| 2026-09-10 | 8.03 | 8.39 | 8.01 | 8.3 | 35,221,745 | +2.72% |
| 2026-09-09 | 8.19 | 8.225 | 8.05 | 8.08 | 35,701,784 | -2.77% |
| 2026-09-08 | 8.34 | 8.45 | 8.27 | 8.31 | 24,858,241 | +1.96% |
| 2026-09-04 | 8.05 | 8.275 | 8.05 | 8.15 | 15,713,093 | -0.85% |
| 2026-09-03 | 8.25 | 8.31 | 8.1 | 8.22 | 19,403,485 | +1.73% |
| 2026-09-02 | 7.83 | 8.13 | 7.79 | 8.08 | 24,592,765 | +5.25% |
| 2026-09-01 | 7.6 | 7.83 | 7.6 | 7.68 | 16,113,236 | +0.92% |
| 2026-08-31 | 7.66 | 7.69 | 7.55 | 7.61 | 14,608,780 | +1.47% |
| 2026-08-28 | 7.55 | 7.55 | 7.39 | 7.5 | 14,861,139 | -0.40% |
| 2026-08-27 | 7.6 | 7.625 | 7.48 | 7.53 | 22,479,028 | -1.05% |
| 2026-08-26 | 7.72 | 7.77 | 7.6 | 7.61 | 26,139,421 | -0.65% |
| 2026-08-25 | 7.54 | 7.675 | 7.435 | 7.66 | 12,818,169 | +1.86% |
| 2026-08-24 | 7.37 | 7.59 | 7.37 | 7.52 | 16,967,645 | +0.53% |
| 2026-08-21 | 7.27 | 7.52 | 7.265 | 7.48 | 23,793,908 | +4.32% |
| 2026-08-20 | 7.32 | 7.355 | 7.16 | 7.17 | 31,383,581 | -2.71% |
| 2026-08-19 | 7.51 | 7.53 | 7.36 | 7.37 | 17,928,454 | +1.38% |
| 2026-08-18 | 7.34 | 7.44 | 7.27 | 7.27 | 19,682,186 | -1.22% |
| 2026-08-17 | 7.42 | 7.45 | 7.32 | 7.36 | 14,307,367 | -0.54% |
| 2026-08-14 | 7.32 | 7.465 | 7.235 | 7.4 | 31,065,216 | +0.82% |
| 2026-08-13 | 7.39 | 7.49 | 7.33 | 7.34 | 24,080,875 | -0.81% |
| 2026-08-12 | 7.47 | 7.52 | 7.38 | 7.4 | 32,416,108 | -1.33% |
| 2026-08-11 | 7.88 | 7.9 | 7.48 | 7.5 | 32,778,381 | -4.82% |
| 2026-08-10 | 7.95 | 7.98 | 7.86 | 7.88 | 14,854,957 | -0.76% |
| 2026-08-07 | 8.2 | 8.2 | 7.925 | 7.94 | 27,126,155 | -2.93% |
| 2026-08-06 | 8.31 | 8.37 | 8.17 | 8.18 | 17,817,438 | -0.37% |
| 2026-08-05 | 8.4 | 8.485 | 8.2 | 8.21 | 26,570,593 | +0.24% |
| 2026-08-04 | 8.49 | 8.52 | 8.18 | 8.19 | 16,828,514 | -3.50% |
| 2026-08-03 | 8.46 | 8.52 | 8.42 | 8.49 | 13,177,942 | +0.35% |
| 2026-07-31 | 8.5 | 8.57 | 8.43 | 8.46 | 10,878,882 | +0.24% |
| 2026-07-30 | 8.2 | 8.46 | 8.2 | 8.44 | 12,744,467 | +3.56% |
| 2026-07-29 | 8.26 | 8.29 | 8.15 | 8.15 | 21,097,072 | -1.93% |
| 2026-07-28 | 8.44 | 8.48 | 8.31 | 8.31 | 10,527,843 | -0.72% |
| 2026-07-27 | 8.35 | 8.415 | 8.29 | 8.37 | 19,920,943 | +1.09% |
| 2026-07-24 | 8.31 | 8.369 | 8.27 | 8.28 | 30,083,578 | -0.84% |
| 2026-07-23 | 8.41 | 8.44 | 8.304 | 8.35 | 22,073,133 | -1.53% |
| 2026-07-22 | 8.44 | 8.5 | 8.33 | 8.48 | 18,798,505 | +0.95% |
| 2026-07-21 | 8.34 | 8.4 | 8.3 | 8.4 | 12,831,904 | +0.96% |
| 2026-07-20 | 8.28 | 8.36 | 8.275 | 8.32 | 15,101,977 | +1.46% |
| 2026-07-17 | 8.2 | 8.28 | 8.16 | 8.2 | 23,231,105 | -1.20% |
| 2026-07-16 | 8.39 | 8.4 | 8.28 | 8.3 | 26,370,016 | -1.78% |
| 2026-07-15 | 8.52 | 8.565 | 8.45 | 8.45 | 13,068,986 | -1.17% |
| 2026-07-14 | 8.61 | 8.668 | 8.5 | 8.55 | 14,810,545 | +0.94% |
| 2026-07-13 | 8.64 | 8.665 | 8.445 | 8.47 | 19,344,236 | -1.74% |
| 2026-07-10 | 8.45 | 8.67 | 8.44 | 8.62 | 22,526,571 | +4.11% |
| 2026-07-09 | 8.14 | 8.34 | 8.13 | 8.28 | 22,954,147 | +1.47% |
| 2026-07-08 | 8.17 | 8.205 | 8.06 | 8.16 | 25,140,856 | -0.85% |
| 2026-07-07 | 8.3 | 8.39 | 8.19 | 8.23 | 21,819,918 | -0.72% |
| 2026-07-06 | 8.17 | 8.31 | 8.11 | 8.29 | 18,339,724 | +2.09% |
| 2026-07-02 | 8.27 | 8.306 | 8.08 | 8.12 | 14,869,693 | -0.09% |
| 2026-07-01 | 8.07 | 8.225 | 8.04 | 8.13 | 18,388,748 | -0.49% |
| 2026-06-30 | 8.02 | 8.21 | 8.01 | 8.17 | 27,735,503 | -0.61% |
| 2026-06-29 | 8.15 | 8.23 | 8.11 | 8.22 | 16,814,337 | -0.12% |
| 2026-06-26 | 8 | 8.23 | 7.995 | 8.23 | 28,498,422 | +2.49% |
| 2026-06-25 | 7.95 | 8.11 | 7.92 | 8.03 | 24,731,727 | +1.90% |
| 2026-06-24 | 7.93 | 7.955 | 7.812 | 7.88 | 17,448,713 | -0.76% |
| 2026-06-23 | 7.83 | 7.985 | 7.83 | 7.94 | 23,430,510 | +0.13% |
| 2026-06-22 | 7.85 | 7.98 | 7.821 | 7.93 | 26,547,647 | +2.51% |
| 2026-06-18 | 7.95 | 8.01 | 7.785 | 7.79 | 20,208,782 | -2.26% |
| 2026-06-17 | 8.07 | 8.2 | 7.925 | 7.97 | 32,710,236 | +0.25% |
| 2026-06-16 | 7.93 | 7.97 | 7.87 | 7.95 | 20,413,185 | +0.00% |
| 2026-06-15 | 8.19 | 8.22 | 7.91 | 7.95 | 22,138,742 | -0.50% |
| 2026-06-12 | 8.01 | 8.08 | 7.94 | 7.99 | 30,594,424 | +1.01% |
| 2026-06-11 | 7.63 | 7.93 | 7.59 | 7.91 | 33,977,385 | +3.81% |
| 2026-06-10 | 7.44 | 7.63 | 7.44 | 7.62 | 26,484,647 | +1.20% |
| 2026-06-09 | 7.51 | 7.57 | 7.44 | 7.53 | 25,358,957 | +1.35% |
| 2026-06-08 | 7.52 | 7.555 | 7.39 | 7.43 | 27,243,235 | -1.46% |
| 2026-06-05 | 7.55 | 7.62 | 7.53 | 7.54 | 25,289,657 | -1.31% |
| 2026-06-04 | 7.74 | 7.76 | 7.64 | 7.64 | 11,844,289 | +0.66% |
| 2026-06-03 | 7.7 | 7.74 | 7.555 | 7.59 | 21,312,571 | -3.44% |
| 2026-06-02 | 7.82 | 7.94 | 7.81 | 7.86 | 16,407,634 | +0.94% |
| 2026-06-01 | 7.81 | 7.86 | 7.755 | 7.79 | 14,165,731 | -1.14% |
| 2026-05-29 | 7.84 | 7.925 | 7.82 | 7.88 | 22,119,368 | +0.00% |
| 2026-05-28 | 7.87 | 7.975 | 7.825 | 7.88 | 17,316,994 | -1.01% |
| 2026-05-27 | 7.97 | 8.055 | 7.93 | 7.96 | 13,540,113 | +0.25% |
| 2026-05-26 | 8 | 8.02 | 7.835 | 7.94 | 15,519,536 | +1.53% |
| 2026-05-22 | 7.93 | 7.945 | 7.8 | 7.82 | 15,269,770 | -2.25% |
| 2026-05-21 | 7.83 | 8.087 | 7.805 | 8 | 23,969,278 | +0.76% |
| 2026-05-20 | 7.77 | 7.97 | 7.77 | 7.94 | 29,471,486 | +3.39% |
| 2026-05-19 | 7.69 | 7.795 | 7.64 | 7.68 | 26,761,818 | -2.66% |
| 2026-05-18 | 7.88 | 7.92 | 7.82 | 7.89 | 22,103,316 | +0.64% |
| 2026-05-15 | 7.9 | 7.9 | 7.775 | 7.84 | 23,646,873 | -3.21% |
| 2026-05-14 | 8.01 | 8.135 | 7.985 | 8.1 | 21,684,732 | +3.18% |
| 2026-05-13 | 8.07 | 8.23 | 7.825 | 7.85 | 48,931,776 | -3.09% |