5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
+1.47%
6 MONTH PERFORMANCE
-7.68%
YEAR-TO-DATE PERFORMANCE
+15.92%
1 YEAR PERFORMANCE
+21.52%
Itau Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.20 | $8.09 (-1.4%) | $8.20 | $8.08 | 1.02 M | |
| 08/06/2026 | $8.31 | $8.18 (-1.56%) | $8.37 | $8.17 | 17.82 M | $90.17 B |
| 08/05/2026 | $8.40 | $8.21 (-2.26%) | $8.49 | $8.20 | 26.57 M | $90.50 B |
| 08/04/2026 | $8.49 | $8.19 (-3.53%) | $8.52 | $8.18 | 16.83 M | $90.28 B |
| 08/03/2026 | $8.46 | $8.49 (0.35%) | $8.52 | $8.42 | 13.18 M | $93.59 B |
| 07/31/2026 | $8.50 | $8.46 (-0.47%) | $8.57 | $8.43 | 10.88 M | $93.26 B |
| 07/30/2026 | $8.20 | $8.44 (2.93%) | $8.46 | $8.20 | 12.74 M | $93.03 B |
| 07/29/2026 | $8.26 | $8.15 (-1.33%) | $8.29 | $8.15 | 21.10 M | $89.84 B |
| 07/28/2026 | $8.44 | $8.31 (-1.54%) | $8.48 | $8.31 | 10.53 M | $91.60 B |
| 07/27/2026 | $8.35 | $8.37 (0.24%) | $8.41 | $8.29 | 19.92 M | $92.26 B |
| 07/24/2026 | $8.31 | $8.28 (-0.36%) | $8.37 | $8.27 | 30.08 M | $91.27 B |
| 07/23/2026 | $8.41 | $8.35 (-0.71%) | $8.44 | $8.30 | 22.07 M | $92.04 B |
| 07/22/2026 | $8.44 | $8.48 (0.47%) | $8.50 | $8.33 | 18.80 M | $93.48 B |
| 07/21/2026 | $8.34 | $8.40 (0.72%) | $8.40 | $8.30 | 12.83 M | $92.59 B |
| 07/20/2026 | $8.28 | $8.32 (0.48%) | $8.36 | $8.28 | 15.10 M | $91.71 B |
| 07/17/2026 | $8.20 | $8.20 (0%) | $8.28 | $8.16 | 23.23 M | $90.39 B |
| 07/16/2026 | $8.39 | $8.30 (-1.07%) | $8.40 | $8.28 | 26.37 M | $91.49 B |
| 07/15/2026 | $8.52 | $8.45 (-0.82%) | $8.57 | $8.45 | 13.07 M | $93.14 B |
| 07/14/2026 | $8.61 | $8.55 (-0.7%) | $8.67 | $8.50 | 14.81 M | $94.25 B |
| 07/13/2026 | $8.64 | $8.47 (-1.97%) | $8.66 | $8.45 | 19.34 M | $93.37 B |
| 07/10/2026 | $8.45 | $8.62 (2.01%) | $8.67 | $8.44 | 22.53 M | $95.02 B |
| 07/09/2026 | $8.14 | $8.28 (1.72%) | $8.34 | $8.13 | 22.95 M | $91.27 B |
| 07/08/2026 | $8.17 | $8.16 (-0.12%) | $8.21 | $8.06 | 25.14 M | $89.95 B |
| 07/07/2026 | $8.30 | $8.23 (-0.84%) | $8.39 | $8.19 | 21.82 M | $90.72 B |
| 07/06/2026 | $8.17 | $8.29 (1.47%) | $8.31 | $8.11 | 18.34 M | $91.38 B |
| 07/02/2026 | $8.27 | $8.12 (-1.81%) | $8.31 | $8.08 | 14.87 M | $89.51 B |
| 07/01/2026 | $8.07 | $8.13 (0.74%) | $8.23 | $8.04 | 18.39 M | $89.62 B |
| 06/30/2026 | $8.02 | $8.17 (1.87%) | $8.21 | $8.01 | 27.74 M | $90.06 B |
| 06/29/2026 | $8.15 | $8.22 (0.86%) | $8.23 | $8.11 | 16.81 M | $90.61 B |
| 06/26/2026 | $8.00 | $8.23 (2.88%) | $8.23 | $8.00 | 28.50 M | $90.72 B |
| 06/25/2026 | $7.95 | $8.03 (1.01%) | $8.11 | $7.92 | 24.73 M | $88.52 B |
| 06/24/2026 | $7.93 | $7.88 (-0.63%) | $7.96 | $7.81 | 17.45 M | $86.86 B |
| 06/23/2026 | $7.83 | $7.94 (1.4%) | $7.99 | $7.83 | 23.43 M | $87.52 B |
| 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 |
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.
