5 DAY PERFORMANCE
+16.41%
1 MONTH PERFORMANCE
-16.33%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
-3.15%
YEAR-TO-DATE PERFORMANCE
+15.92%
1 YEAR PERFORMANCE
+10.96%
Itau Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $7.20 | $7.28 (1.11%) | $7.30 | $7.07 | 31.17 M | $80.24 B |
| 11/03/2026 | $7.01 | $7.05 (0.57%) | $7.05 | $6.94 | 26.35 M | $77.70 B |
| 11/02/2026 | $7.25 | $7.17 (-1.1%) | $7.31 | $7.14 | 22.02 M | $79.03 B |
| 10/30/2026 | $7.20 | $7.13 (-0.97%) | $7.27 | $7.09 | 32.43 M | $78.59 B |
| 10/29/2026 | $7.41 | $7.37 (-0.54%) | $7.48 | $7.28 | 49.56 M | $81.23 B |
| 10/28/2026 | $7.58 | $7.40 (-2.37%) | $7.60 | $7.32 | 35.42 M | $81.56 B |
| 10/27/2026 | $7.90 | $7.67 (-2.91%) | $8.01 | $7.66 | 39.00 M | $84.54 B |
| 10/26/2026 | $7.47 | $7.70 (3.08%) | $7.79 | $7.23 | 137.33 M | $84.87 B |
| 10/23/2026 | $9.48 | $9.67 (2%) | $9.70 | $9.39 | 31.57 M | $106.58 B |
| 10/22/2026 | $9.65 | $9.49 (-1.66%) | $9.69 | $9.47 | 37.00 M | $104.60 B |
| 10/21/2026 | $9.71 | $9.70 (-0.1%) | $9.76 | $9.62 | 41.78 M | $106.91 B |
| 10/20/2026 | $9.61 | $9.70 (0.94%) | $9.82 | $9.55 | 32.75 M | $106.91 B |
| 10/19/2026 | $9.55 | $9.43 (-1.26%) | $9.61 | $9.38 | 35.09 M | $103.94 B |
| 10/16/2026 | $9.58 | $9.44 (-1.46%) | $9.59 | $9.39 | 26.84 M | $104.05 B |
| 10/15/2026 | $9.47 | $9.50 (0.32%) | $9.73 | $9.39 | 40.20 M | $104.71 B |
| 10/14/2026 | $9.67 | $9.68 (0.1%) | $9.77 | $9.49 | 32.21 M | $106.69 B |
| 10/13/2026 | $9.84 | $9.89 (0.51%) | $9.95 | $9.82 | 41.91 M | $109.01 B |
| 10/12/2026 | $10.14 | $10.06 (-0.79%) | $10.15 | $9.98 | 24.82 M | $110.88 B |
| 10/09/2026 | $9.97 | $10.16 (1.91%) | $10.18 | $9.87 | 45.49 M | $111.98 B |
| 10/08/2026 | $9.65 | $9.83 (1.87%) | $9.94 | $9.56 | 44.02 M | $108.34 B |
| 10/07/2026 | $10.11 | $9.74 (-3.66%) | $10.16 | $9.70 | 41.69 M | $107.35 B |
| 10/06/2026 | $10.11 | $10.15 (0.4%) | $10.20 | $9.97 | 52.29 M | $111.87 B |
| 10/05/2026 | $9.83 | $9.92 (0.92%) | $10.19 | $9.81 | 113.28 M | $109.34 B |
| 10/02/2026 | $8.48 | $8.59 (1.3%) | $8.59 | $8.19 | 44.95 M | $94.68 B |
| 10/01/2026 | $8.51 | $8.45 (-0.71%) | $8.58 | $8.27 | 50.92 M | $93.13 B |
| 09/30/2026 | $8.30 | $8.53 (2.77%) | $8.62 | $8.26 | 54.10 M | $94.02 B |
| 09/29/2026 | $7.98 | $8.09 (1.38%) | $8.09 | $7.92 | 16.62 M | $89.17 B |
| 09/28/2026 | $8.00 | $7.99 (-0.13%) | $8.08 | $7.95 | 21.54 M | $88.06 B |
| 09/25/2026 | $8.04 | $8.11 (0.87%) | $8.15 | $8.01 | 15.93 M | $89.39 B |
| 09/24/2026 | $8.15 | $8.08 (-0.86%) | $8.21 | $8.04 | 15.33 M | $89.06 B |
| 09/23/2026 | $8.44 | $8.18 (-3.08%) | $8.50 | $8.17 | 17.56 M | $90.16 B |
| 09/22/2026 | $8.31 | $8.43 (1.44%) | $8.49 | $8.28 | 20.32 M | $92.91 B |
| 09/21/2026 | $8.36 | $8.45 (1.08%) | $8.46 | $8.33 | 16.83 M | $93.13 B |
| 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 |
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.
