5 DAY PERFORMANCE
+6.55%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
+1.97%
6 MONTH PERFORMANCE
+17.56%
YEAR-TO-DATE PERFORMANCE
+15.92%
1 YEAR PERFORMANCE
+24.81%
Itau Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.85 | $7.93 (1.02%) | $7.98 | $7.82 | 26.55 M | $87.41 B |
| 06/18/2026 | $7.95 | $7.79 (-2.01%) | $8.01 | $7.79 | 20.21 M | $85.87 B |
| 06/17/2026 | $8.07 | $7.97 (-1.24%) | $8.20 | $7.93 | 32.71 M | $87.85 B |
| 06/16/2026 | $7.93 | $7.95 (0.25%) | $7.97 | $7.87 | 20.41 M | $87.63 B |
| 06/15/2026 | $8.19 | $7.95 (-2.93%) | $8.22 | $7.91 | 22.14 M | $87.63 B |
| 06/12/2026 | $8.01 | $7.99 (-0.25%) | $8.08 | $7.94 | 30.59 M | $88.07 B |
| 06/11/2026 | $7.63 | $7.91 (3.67%) | $7.93 | $7.59 | 33.98 M | $87.19 B |
| 06/10/2026 | $7.44 | $7.62 (2.42%) | $7.63 | $7.44 | 26.48 M | $84.00 B |
| 06/09/2026 | $7.51 | $7.53 (0.27%) | $7.57 | $7.44 | 25.36 M | $83.00 B |
| 06/08/2026 | $7.52 | $7.43 (-1.2%) | $7.56 | $7.39 | 27.24 M | $81.90 B |
| 06/05/2026 | $7.55 | $7.54 (-0.13%) | $7.62 | $7.53 | 25.29 M | $83.11 B |
| 06/04/2026 | $7.74 | $7.64 (-1.29%) | $7.76 | $7.64 | 11.84 M | $84.22 B |
| 06/03/2026 | $7.70 | $7.59 (-1.43%) | $7.74 | $7.56 | 21.31 M | $83.67 B |
| 06/02/2026 | $7.82 | $7.86 (0.51%) | $7.94 | $7.81 | 16.41 M | $86.64 B |
| 06/01/2026 | $7.81 | $7.79 (-0.26%) | $7.86 | $7.76 | 14.17 M | $85.87 B |
| 05/29/2026 | $7.84 | $7.88 (0.51%) | $7.93 | $7.82 | 22.12 M | $86.86 B |
| 05/28/2026 | $7.87 | $7.88 (0.13%) | $7.98 | $7.83 | 17.32 M | $86.86 B |
| 05/27/2026 | $7.97 | $7.96 (-0.13%) | $8.06 | $7.93 | 13.54 M | $87.74 B |
| 05/26/2026 | $8.00 | $7.94 (-0.75%) | $8.02 | $7.84 | 15.52 M | $87.52 B |
| 05/22/2026 | $7.93 | $7.82 (-1.39%) | $7.95 | $7.80 | 15.27 M | $86.20 B |
| 05/21/2026 | $7.83 | $8.00 (2.17%) | $8.09 | $7.81 | 23.97 M | $88.18 B |
| 05/20/2026 | $7.77 | $7.94 (2.19%) | $7.97 | $7.77 | 29.47 M | $87.52 B |
| 05/19/2026 | $7.69 | $7.68 (-0.13%) | $7.80 | $7.64 | 26.76 M | $84.66 B |
| 05/18/2026 | $7.88 | $7.89 (0.13%) | $7.92 | $7.82 | 22.10 M | $86.97 B |
| 05/15/2026 | $7.90 | $7.84 (-0.76%) | $7.90 | $7.78 | 23.65 M | $86.42 B |
| 05/14/2026 | $8.01 | $8.10 (1.12%) | $8.14 | $7.99 | 21.68 M | $89.29 B |
| 05/13/2026 | $8.07 | $7.85 (-2.73%) | $8.23 | $7.83 | 48.93 M | $86.53 B |
| 05/12/2026 | $8.12 | $8.10 (-0.25%) | $8.18 | $8.06 | 17.05 M | $89.29 B |
| 05/11/2026 | $8.37 | $8.18 (-2.27%) | $8.40 | $8.14 | 36.14 M | $90.17 B |
| 05/08/2026 | $8.37 | $8.37 (0%) | $8.45 | $8.34 | 36.42 M | $92.26 B |
| 05/07/2026 | $8.42 | $8.18 (-2.85%) | $8.44 | $8.18 | 40.20 M | $90.17 B |
| 05/06/2026 | $8.74 | $8.45 (-3.32%) | $8.76 | $8.39 | 50.80 M | $93.14 B |
| 05/05/2026 | $8.61 | $8.57 (-0.46%) | $8.63 | $8.51 | 27.08 M | $94.47 B |
| 05/04/2026 | $8.63 | $8.47 (-1.85%) | $8.69 | $8.45 | 20.20 M | $93.37 B |
| 05/01/2026 | $8.66 | $8.62 (-0.46%) | $8.72 | $8.61 | 10.25 M | $95.02 B |
| 04/30/2026 | $8.68 | $8.70 (0.23%) | $8.74 | $8.63 | 13.58 M | $95.90 B |
| 04/29/2026 | $8.69 | $8.53 (-1.84%) | $8.77 | $8.52 | 19.14 M | $94.03 B |
| 04/28/2026 | $8.69 | $8.85 (1.84%) | $8.94 | $8.68 | 21.24 M | $97.55 B |
| 04/27/2026 | $8.92 | $8.80 (-1.35%) | $8.92 | $8.80 | 8.73 M | $97.00 B |
| 04/24/2026 | $8.76 | $8.85 (1.03%) | $8.88 | $8.71 | 13.55 M | $97.55 B |
| 04/23/2026 | $9.03 | $8.81 (-2.44%) | $9.06 | $8.78 | 22.50 M | $97.11 B |
| 04/22/2026 | $9.24 | $9.02 (-2.38%) | $9.24 | $9.01 | 17.12 M | $99.43 B |
| 04/21/2026 | $9.30 | $9.09 (-2.26%) | $9.36 | $9.08 | 13.09 M | $100.20 B |
| 04/20/2026 | $9.41 | $9.28 (-1.38%) | $9.43 | $9.26 | 11.91 M | $102.29 B |
| 04/17/2026 | $9.56 | $9.38 (-1.88%) | $9.57 | $9.36 | 27.98 M | $103.40 B |
| 04/16/2026 | $9.43 | $9.33 (-1.06%) | $9.44 | $9.26 | 14.40 M | $102.85 B |
| 04/15/2026 | $9.40 | $9.39 (-0.11%) | $9.47 | $9.33 | 22.90 M | $103.51 B |
| 04/14/2026 | $9.27 | $9.31 (0.43%) | $9.39 | $9.26 | 22.52 M | $102.62 B |
| 04/13/2026 | $9.06 | $9.17 (1.21%) | $9.19 | $8.96 | 22.44 M | $101.08 B |
| 04/10/2026 | $9.15 | $9.16 (0.11%) | $9.22 | $9.08 | 18.24 M | $100.97 B |
| 04/09/2026 | $8.85 | $9.01 (1.81%) | $9.04 | $8.85 | 15.19 M | $99.32 B |
| 04/08/2026 | $8.98 | $8.82 (-1.78%) | $8.99 | $8.74 | 24.32 M | $97.22 B |
| 04/07/2026 | $8.35 | $8.39 (0.48%) | $8.41 | $8.22 | 19.80 M | $92.48 B |
| 04/06/2026 | $8.38 | $8.43 (0.6%) | $8.48 | $8.38 | 12.71 M | $92.92 B |
| 04/02/2026 | $8.26 | $8.34 (0.97%) | $8.51 | $8.23 | 23.45 M | $91.93 B |
| 04/01/2026 | $8.49 | $8.49 (0%) | $8.57 | $8.41 | 21.75 M | $93.59 B |
| 03/31/2026 | $8.08 | $8.38 (3.71%) | $8.40 | $8.04 | 33.43 M | $92.37 B |
| 03/30/2026 | $7.95 | $7.87 (-1.01%) | $7.99 | $7.81 | 22.58 M | $86.75 B |
| 03/27/2026 | $7.91 | $7.87 (-0.51%) | $7.98 | $7.82 | 31.28 M | $86.75 B |
| 03/26/2026 | $8.13 | $7.96 (-2.09%) | $8.16 | $7.95 | 18.71 M | $87.74 B |
| 03/25/2026 | $8.23 | $8.21 (-0.24%) | $8.34 | $8.18 | 31.21 M | $90.50 B |
| 03/24/2026 | $7.97 | $8.05 (1%) | $8.15 | $7.95 | 38.49 M | $88.74 B |
| 03/23/2026 | $8.06 | $8.14 (0.99%) | $8.24 | $7.95 | 30.27 M | $89.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
