5 DAY PERFORMANCE
-3.71%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
+10.81%
YEAR-TO-DATE PERFORMANCE
+15.92%
1 YEAR PERFORMANCE
+35.84%
Itau Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.73 | $8.44 (-3.38%) | $8.76 | $8.41 | 32.77 M | $93.45 B |
| 05/05/2026 | $8.61 | $8.57 (-0.46%) | $8.63 | $8.51 | 27.08 M | $94.50 B |
| 05/04/2026 | $8.63 | $8.47 (-1.85%) | $8.69 | $8.45 | 20.20 M | $93.39 B |
| 05/01/2026 | $8.66 | $8.62 (-0.46%) | $8.72 | $8.61 | 10.25 M | $95.05 B |
| 04/30/2026 | $8.68 | $8.70 (0.23%) | $8.74 | $8.63 | 13.58 M | $95.93 B |
| 04/29/2026 | $8.69 | $8.53 (-1.84%) | $8.77 | $8.52 | 19.14 M | $94.06 B |
| 04/28/2026 | $8.69 | $8.85 (1.84%) | $8.94 | $8.68 | 21.24 M | $97.58 B |
| 04/27/2026 | $8.92 | $8.80 (-1.35%) | $8.92 | $8.80 | 8.73 M | $97.03 B |
| 04/24/2026 | $8.76 | $8.85 (1.03%) | $8.88 | $8.71 | 13.55 M | $97.58 B |
| 04/23/2026 | $9.03 | $8.81 (-2.44%) | $9.06 | $8.78 | 22.50 M | $97.14 B |
| 04/22/2026 | $9.24 | $9.02 (-2.38%) | $9.24 | $9.01 | 17.12 M | $99.46 B |
| 04/21/2026 | $9.30 | $9.09 (-2.26%) | $9.36 | $9.08 | 13.09 M | $100.23 B |
| 04/20/2026 | $9.41 | $9.28 (-1.38%) | $9.43 | $9.26 | 11.91 M | $102.33 B |
| 04/17/2026 | $9.56 | $9.38 (-1.88%) | $9.57 | $9.36 | 27.98 M | $103.43 B |
| 04/16/2026 | $9.43 | $9.33 (-1.06%) | $9.44 | $9.26 | 14.40 M | $102.88 B |
| 04/15/2026 | $9.40 | $9.39 (-0.11%) | $9.47 | $9.33 | 22.90 M | $103.54 B |
| 04/14/2026 | $9.27 | $9.31 (0.43%) | $9.39 | $9.26 | 22.52 M | $102.66 B |
| 04/13/2026 | $9.06 | $9.17 (1.21%) | $9.19 | $8.96 | 22.44 M | $101.11 B |
| 04/10/2026 | $9.15 | $9.16 (0.11%) | $9.22 | $9.08 | 18.24 M | $101.00 B |
| 04/09/2026 | $8.85 | $9.01 (1.81%) | $9.04 | $8.85 | 15.19 M | $99.35 B |
| 04/08/2026 | $8.98 | $8.82 (-1.78%) | $8.99 | $8.74 | 24.32 M | $97.25 B |
| 04/07/2026 | $8.35 | $8.39 (0.48%) | $8.41 | $8.22 | 19.80 M | $92.51 B |
| 04/06/2026 | $8.38 | $8.43 (0.6%) | $8.48 | $8.38 | 12.71 M | $92.95 B |
| 04/02/2026 | $8.26 | $8.34 (0.97%) | $8.51 | $8.23 | 23.45 M | $91.96 B |
| 04/01/2026 | $8.49 | $8.49 (0%) | $8.57 | $8.41 | 21.75 M | $93.62 B |
| 03/31/2026 | $8.08 | $8.38 (3.71%) | $8.40 | $8.04 | 33.43 M | $92.62 B |
| 03/30/2026 | $7.95 | $7.87 (-1.01%) | $7.99 | $7.81 | 22.58 M | $86.78 B |
| 03/27/2026 | $7.91 | $7.87 (-0.51%) | $7.98 | $7.82 | 31.28 M | $86.78 B |
| 03/26/2026 | $8.13 | $7.96 (-2.09%) | $8.16 | $7.95 | 18.71 M | $87.77 B |
| 03/25/2026 | $8.23 | $8.21 (-0.24%) | $8.34 | $8.18 | 31.21 M | $90.53 B |
| 03/24/2026 | $7.97 | $8.05 (1%) | $8.15 | $7.95 | 38.49 M | $88.76 B |
| 03/23/2026 | $8.06 | $8.14 (0.99%) | $8.24 | $7.95 | 30.27 M | $89.76 B |
| 03/20/2026 | $8.00 | $7.84 (-2%) | $8.02 | $7.79 | 32.06 M | $86.45 B |
| 03/19/2026 | $7.81 | $8.12 (3.97%) | $8.16 | $7.81 | 58.16 M | $89.54 B |
| 03/18/2026 | $8.13 | $8.06 (-0.86%) | $8.26 | $8.05 | 38.66 M | $88.87 B |
| 03/17/2026 | $8.33 | $8.14 (-2.28%) | $8.33 | $8.09 | 26.23 M | $89.76 B |
| 03/16/2026 | $8.18 | $8.20 (0.24%) | $8.25 | $8.12 | 21.07 M | $90.42 B |
| 03/13/2026 | $8.23 | $7.98 (-3.04%) | $8.27 | $7.95 | 20.42 M | $87.99 B |
| 03/12/2026 | $8.19 | $8.10 (-1.1%) | $8.26 | $8.08 | 27.88 M | $89.31 B |
| 03/11/2026 | $8.46 | $8.45 (-0.12%) | $8.61 | $8.38 | 24.46 M | $93.17 B |
| 03/10/2026 | $8.35 | $8.48 (1.56%) | $8.61 | $8.26 | 36.10 M | $93.50 B |
| 03/09/2026 | $8.13 | $8.29 (1.97%) | $8.35 | $8.07 | 40.22 M | $91.41 B |
| 03/06/2026 | $8.07 | $8.14 (0.87%) | $8.21 | $8.05 | 26.42 M | $89.76 B |
| 03/05/2026 | $8.40 | $8.26 (-1.67%) | $8.43 | $8.19 | 26.48 M | $91.08 B |
| 03/04/2026 | $8.56 | $8.61 (0.58%) | $8.67 | $8.53 | 34.52 M | $94.94 B |
| 03/03/2026 | $8.35 | $8.40 (0.6%) | $8.52 | $8.12 | 40.63 M | $92.62 B |
| 03/02/2026 | $8.84 | $8.86 (0.23%) | $8.95 | $8.80 | 38.86 M | $97.70 B |
| 02/27/2026 | $9.12 | $9.05 (-0.77%) | $9.19 | $8.99 | 14.30 M | $99.79 B |
| 02/26/2026 | $9.26 | $9.26 (0%) | $9.29 | $9.12 | 20.24 M | $102.11 B |
| 02/25/2026 | $9.33 | $9.26 (-0.75%) | $9.36 | $9.15 | 28.58 M | $102.11 B |
| 02/24/2026 | $9.17 | $9.33 (1.74%) | $9.35 | $9.11 | 29.79 M | $102.88 B |
| 02/23/2026 | $9.41 | $9.17 (-2.55%) | $9.47 | $9.13 | 26.03 M | $101.11 B |
| 02/20/2026 | $9.31 | $9.51 (2.15%) | $9.52 | $9.26 | 22.00 M | $104.86 B |
| 02/19/2026 | $9.19 | $9.27 (0.87%) | $9.40 | $9.18 | 27.65 M | $102.22 B |
| 02/18/2026 | $9.22 | $9.17 (-0.54%) | $9.31 | $9.07 | 25.36 M | $101.11 B |
| 02/17/2026 | $9.22 | $9.17 (-0.54%) | $9.22 | $9.03 | 23.49 M | $101.11 B |
| 02/13/2026 | $9.05 | $9.16 (1.22%) | $9.16 | $8.87 | 24.31 M | $101.00 B |
| 02/12/2026 | $9.48 | $9.28 (-2.11%) | $9.50 | $9.19 | 30.25 M | $102.33 B |
| 02/11/2026 | $9.52 | $9.57 (0.53%) | $9.60 | $9.41 | 38.06 M | $105.52 B |
| 02/10/2026 | $9.37 | $9.30 (-0.75%) | $9.44 | $9.26 | 25.95 M | $102.55 B |
| 02/09/2026 | $9.05 | $9.32 (2.98%) | $9.34 | $9.05 | 26.41 M | $102.77 B |
| 02/06/2026 | $8.77 | $8.99 (2.51%) | $9.02 | $8.74 | 29.31 M | $97.06 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.
