Itaú Unibanco Holding S.A.ITUBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.33 | $7.37 | $7.30 | $7.36 | 19.07M |
| 1/13/2026 | $7.39 | $7.39 | $7.29 | $7.30 | 17.62M |
| 1/12/2026 | $7.39 | $7.45 | $7.35 | $7.39 | 13.72M |
| 1/9/2026 | $7.45 | $7.50 | $7.42 | $7.47 | 17.49M |
| 1/8/2026 | $7.36 | $7.46 | $7.34 | $7.41 | 23.56M |
| 1/7/2026 | $7.34 | $7.35 | $7.27 | $7.30 | 16.68M |
| 1/6/2026 | $7.49 | $7.51 | $7.43 | $7.45 | 24.28M |
| 1/5/2026 | $7.23 | $7.45 | $7.21 | $7.37 | 24.90M |
| 1/2/2026 | $7.28 | $7.31 | $7.23 | $7.23 | 8.49M |
| 12/31/2025 | $7.22 | $7.23 | $7.15 | $7.16 | 4.32M |
| 12/30/2025 | $7.20 | $7.24 | $7.16 | $7.20 | 12.73M |
| 12/29/2025 | $7.01 | $7.05 | $6.97 | $7.02 | 9.11M |
| 12/26/2025 | $7.04 | $7.11 | $7.00 | $7.10 | 7.08M |
| 12/24/2025 | $7.07 | $7.09 | $7.06 | $7.07 | 4.23M |
| 12/23/2025 | $6.95 | $7.09 | $6.93 | $7.06 | 11.36M |
| 12/22/2025 | $6.91 | $6.92 | $6.85 | $6.90 | 16.81M |
| 12/19/2025 | $7.02 | $7.06 | $6.89 | $6.91 | 18.41M |
| 12/18/2025 | $6.84 | $6.93 | $6.82 | $6.90 | 15.76M |
| 12/17/2025 | $6.84 | $6.93 | $6.82 | $6.83 | 30.39M |
| 12/16/2025 | $7.10 | $7.12 | $6.97 | $6.98 | 21.71M |
| 12/15/2025 | $7.20 | $7.29 | $7.17 | $7.23 | 18.12M |
| 12/12/2025 | $7.17 | $7.18 | $7.03 | $7.11 | 16.18M |
| 12/11/2025 | $7.03 | $7.13 | $7.01 | $7.06 | 18.02M |
| 12/10/2025 | $7.28 | $7.38 | $7.25 | $7.29 | 16.07M |
| 12/9/2025 | $7.21 | $7.38 | $7.18 | $7.38 | 21.11M |
| 12/8/2025 | $7.47 | $7.50 | $7.32 | $7.35 | 22.88M |
| 12/5/2025 | $7.82 | $7.87 | $7.29 | $7.33 | 59.82M |
| 12/4/2025 | $7.82 | $7.89 | $7.81 | $7.83 | 29.94M |
| 12/3/2025 | $7.68 | $7.71 | $7.63 | $7.69 | 22.47M |
| 12/2/2025 | $7.58 | $7.67 | $7.50 | $7.66 | 37.40M |
| 12/1/2025 | $7.56 | $7.57 | $7.45 | $7.47 | 25.14M |
| 11/28/2025 | $7.83 | $7.86 | $7.77 | $7.80 | 16.97M |
| 11/26/2025 | $7.53 | $7.67 | $7.52 | $7.66 | 25.69M |
| 11/25/2025 | $7.40 | $7.45 | $7.37 | $7.42 | 18.79M |
| 11/24/2025 | $7.44 | $7.47 | $7.37 | $7.38 | 13.60M |
| 11/21/2025 | $7.34 | $7.42 | $7.32 | $7.38 | 19.75M |
| 11/20/2025 | $7.50 | $7.55 | $7.35 | $7.35 | 19.54M |
| 11/19/2025 | $7.46 | $7.56 | $7.44 | $7.46 | 19.10M |
| 11/18/2025 | $7.52 | $7.59 | $7.47 | $7.52 | 17.14M |
| 11/17/2025 | $7.65 | $7.67 | $7.54 | $7.56 | 13.58M |
| 11/14/2025 | $7.65 | $7.71 | $7.59 | $7.64 | 12.15M |
| 11/13/2025 | $7.74 | $7.77 | $7.57 | $7.59 | 22.30M |
| 11/12/2025 | $7.80 | $7.80 | $7.59 | $7.64 | 30.03M |
| 11/11/2025 | $7.78 | $7.86 | $7.76 | $7.83 | 22.62M |
| 11/10/2025 | $7.61 | $7.66 | $7.59 | $7.63 | 13.85M |
| 11/7/2025 | $7.44 | $7.58 | $7.43 | $7.57 | 20.86M |
| 11/6/2025 | $7.57 | $7.66 | $7.47 | $7.49 | 24.40M |
| 11/5/2025 | $7.37 | $7.51 | $7.31 | $7.48 | 26.30M |
| 11/4/2025 | $7.43 | $7.47 | $7.38 | $7.38 | 19.92M |
| 11/3/2025 | $7.44 | $7.52 | $7.43 | $7.47 | 15.15M |
| 10/31/2025 | $7.36 | $7.40 | $7.33 | $7.36 | 17.89M |
| 10/30/2025 | $7.30 | $7.39 | $7.29 | $7.33 | 22.99M |
| 10/29/2025 | $7.25 | $7.39 | $7.25 | $7.35 | 26.84M |
| 10/28/2025 | $7.13 | $7.19 | $7.11 | $7.17 | 15.98M |
| 10/27/2025 | $7.17 | $7.21 | $7.12 | $7.14 | 21.18M |
| 10/24/2025 | $7.14 | $7.18 | $7.06 | $7.07 | 17.34M |
| 10/23/2025 | $7.13 | $7.14 | $7.04 | $7.10 | 17.44M |
| 10/22/2025 | $7.03 | $7.09 | $7.00 | $7.07 | 25.53M |
| 10/21/2025 | $7.05 | $7.12 | $7.02 | $7.03 | 19.85M |
| 10/20/2025 | $7.04 | $7.16 | $7.02 | $7.12 | 26.69M |
| 10/17/2025 | $6.83 | $6.96 | $6.83 | $6.93 | 22.25M |