5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+10.96%
3 MONTH PERFORMANCE
+6.55%
6 MONTH PERFORMANCE
+5.87%
YEAR-TO-DATE PERFORMANCE
+15.92%
1 YEAR PERFORMANCE
+13.23%
Itau Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.36 | $8.36 (-0.06%) | $8.40 | $8.33 | 5.45 M | |
| 09/18/2026 | $8.21 | $8.20 (-0.12%) | $8.25 | $8.10 | 19.48 M | $90.38 B |
| 09/17/2026 | $8.31 | $8.29 (-0.24%) | $8.36 | $8.10 | 22.45 M | $91.37 B |
| 09/16/2026 | $8.23 | $8.29 (0.73%) | $8.29 | $8.11 | 28.56 M | $91.37 B |
| 09/15/2026 | $8.19 | $8.26 (0.85%) | $8.30 | $8.17 | 18.29 M | $91.04 B |
| 09/14/2026 | $8.05 | $8.23 (2.24%) | $8.27 | $8.04 | 25.47 M | $90.71 B |
| 09/11/2026 | $8.34 | $8.33 (-0.12%) | $8.37 | $8.24 | 25.16 M | $91.81 B |
| 09/10/2026 | $8.03 | $8.30 (3.36%) | $8.39 | $8.01 | 35.22 M | $91.48 B |
| 09/09/2026 | $8.19 | $8.08 (-1.34%) | $8.23 | $8.05 | 35.70 M | $89.06 B |
| 09/08/2026 | $8.34 | $8.31 (-0.36%) | $8.45 | $8.27 | 24.86 M | $91.59 B |
| 09/04/2026 | $8.05 | $8.15 (1.24%) | $8.28 | $8.05 | 15.71 M | $89.83 B |
| 09/03/2026 | $8.25 | $8.22 (-0.36%) | $8.31 | $8.10 | 19.40 M | $90.60 B |
| 09/02/2026 | $7.83 | $8.08 (3.19%) | $8.13 | $7.79 | 24.59 M | $89.06 B |
| 09/01/2026 | $7.60 | $7.68 (1.05%) | $7.83 | $7.60 | 16.11 M | $84.65 B |
| 08/31/2026 | $7.66 | $7.61 (-0.65%) | $7.69 | $7.55 | 14.61 M | $83.88 B |
| 08/28/2026 | $7.55 | $7.50 (-0.66%) | $7.55 | $7.39 | 14.86 M | $82.66 B |
| 08/27/2026 | $7.60 | $7.53 (-0.92%) | $7.63 | $7.48 | 22.48 M | $82.99 B |
| 08/26/2026 | $7.72 | $7.61 (-1.42%) | $7.77 | $7.60 | 26.14 M | $83.88 B |
| 08/25/2026 | $7.54 | $7.66 (1.59%) | $7.68 | $7.44 | 12.82 M | $84.43 B |
| 08/24/2026 | $7.37 | $7.52 (2.04%) | $7.59 | $7.37 | 16.97 M | $82.88 B |
| 08/21/2026 | $7.27 | $7.48 (2.89%) | $7.52 | $7.27 | 23.79 M | $82.44 B |
| 08/20/2026 | $7.32 | $7.17 (-2.05%) | $7.36 | $7.16 | 31.38 M | $79.03 B |
| 08/19/2026 | $7.51 | $7.37 (-1.86%) | $7.53 | $7.36 | 17.93 M | $81.23 B |
| 08/18/2026 | $7.34 | $7.27 (-0.95%) | $7.44 | $7.27 | 19.68 M | $80.13 B |
| 08/17/2026 | $7.42 | $7.36 (-0.81%) | $7.45 | $7.32 | 14.31 M | $81.12 B |
| 08/14/2026 | $7.32 | $7.40 (1.09%) | $7.47 | $7.24 | 31.07 M | $81.56 B |
| 08/13/2026 | $7.39 | $7.34 (-0.68%) | $7.49 | $7.33 | 24.08 M | $80.90 B |
| 08/12/2026 | $7.47 | $7.40 (-0.94%) | $7.52 | $7.38 | 32.42 M | $81.56 B |
| 08/11/2026 | $7.88 | $7.50 (-4.82%) | $7.90 | $7.48 | 32.78 M | $82.66 B |
| 08/10/2026 | $7.95 | $7.88 (-0.88%) | $7.98 | $7.86 | 14.85 M | $86.85 B |
| 08/07/2026 | $8.20 | $7.94 (-3.17%) | $8.20 | $7.93 | 27.13 M | $87.51 B |
| 08/06/2026 | $8.31 | $8.18 (-1.56%) | $8.37 | $8.17 | 17.82 M | $90.16 B |
| 08/05/2026 | $8.40 | $8.21 (-2.26%) | $8.49 | $8.20 | 26.57 M | $90.49 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 |
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.
