São Paulo - Delayed Quote
BRL
Itaú Unibanco Holding S.A. (ITUB4.SA)
38.69
-0.85
(-2.15%)
At close: October 30 at 5:05:59 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.20
39.34
38.69
38.69
38.69
51,157,200
Oct 29, 2026
40.00
40.09
39.40
39.54
39.54
40,030,500
Oct 28, 2026
41.20
41.28
39.38
39.78
39.78
50,983,200
Oct 27, 2026
42.05
42.60
41.08
41.19
41.19
51,885,900
Oct 26, 2026
42.00
42.15
39.68
41.70
41.70
147,395,600
Oct 23, 2026
48.08
48.59
47.53
48.30
48.30
28,073,700
Oct 22, 2026
48.50
48.86
47.89
48.00
48.00
25,554,000
Oct 21, 2026
49.02
49.43
48.60
48.90
48.90
29,774,400
Oct 20, 2026
48.64
49.32
48.16
48.80
48.80
27,281,100
Oct 19, 2026
48.30
48.75
47.71
47.90
47.90
23,461,000
Oct 16, 2026
48.61
48.80
47.73
48.09
48.09
21,765,700
Oct 15, 2026
48.41
49.15
47.81
48.35
48.35
29,353,100
Oct 14, 2026
49.29
49.37
48.14
48.98
48.98
31,190,400
Oct 13, 2026
49.69
50.00
49.33
49.68
49.68
29,067,200
Oct 9, 2026
49.76
50.78
49.48
50.47
50.47
46,994,400
Oct 8, 2026
49.00
49.85
48.25
49.35
49.35
40,125,700
Oct 7, 2026
50.30
50.79
48.92
49.11
49.11
46,569,000
Oct 6, 2026
49.95
50.85
49.73
50.45
50.45
58,027,100
Oct 5, 2026
48.80
50.68
48.08
49.48
49.48
105,387,700
Oct 2, 2026
45.25
45.27
43.10
44.83
44.83
44,876,100
Oct 1, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
44.35
44.63
43.41
44.14
44.14
58,873,000
Sep 30, 2026
43.17
44.67
42.71
44.28
44.26
73,883,700
Sep 29, 2026
41.71
42.36
41.51
42.30
42.28
17,690,800
Sep 28, 2026
41.84
42.14
41.53
41.71
41.69
18,089,200
Sep 25, 2026
41.85
42.43
41.72
42.13
42.11
16,444,600
Sep 24, 2026
42.55
42.65
41.86
41.87
41.85
14,855,800
Sep 23, 2026
42.70
43.72
42.35
42.37
42.35
19,305,500
Sep 22, 2026
42.77
43.44
42.48
43.18
43.16
24,184,400
Sep 21, 2026
42.70
43.25
42.70
43.08
43.06
15,632,800
Sep 18, 2026
42.40
42.60
41.98
42.33
42.31
29,168,400
Sep 17, 2026
42.79
43.08
42.02
42.58
42.56
22,766,400
Sep 16, 2026
42.52
42.69
42.01
42.62
42.60
24,595,900
Sep 15, 2026
42.65
42.84
42.10
42.67
42.65
16,895,900
Sep 14, 2026
41.86
42.58
41.65
42.35
42.33
21,585,700
Sep 11, 2026
42.55
42.77
42.22
42.73
42.71
17,572,900
Sep 10, 2026
41.50
42.81
41.20
42.35
42.33
35,626,000
Sep 9, 2026
42.04
42.19
41.26
41.59
41.57
29,329,700
Sep 8, 2026
42.63
43.15
42.35
42.43
42.41
23,857,400
Sep 4, 2026
41.92
42.49
41.39
41.92
41.90
23,959,900
Sep 3, 2026
41.87
42.58
41.59
41.92
41.90
42,338,500
Sep 2, 2026
40.27
41.60
40.00
41.41
41.39
44,023,900
Sep 1, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
39.78
40.42
39.36
39.88
39.86
27,032,600
Aug 31, 2026
39.58
39.85
39.27
39.52
39.49
25,694,900
Aug 28, 2026
39.32
39.38
38.73
39.19
39.16
20,889,700
Aug 27, 2026
39.25
39.44
38.87
39.10
39.07
24,225,700
Aug 26, 2026
39.50
40.16
39.30
39.45
39.42
20,036,200
Aug 25, 2026
38.85
39.57
38.43
39.44
39.41
18,255,700
Aug 24, 2026
38.25
39.14
38.15
38.73
38.70
18,970,400
Aug 21, 2026
37.80
38.72
37.56
38.60
38.57
29,492,600
Aug 20, 2026
38.22
38.34
37.35
37.51
37.48
27,458,900
Aug 19, 2026
38.72
39.00
38.16
38.37
38.34
35,577,300
Aug 18, 2026
38.48
38.74
38.10
38.19
38.16
14,745,300
Aug 17, 2026
38.92
38.98
38.17
38.38
38.35
21,823,400
Aug 14, 2026
38.26
39.13
37.87
39.00
38.97
39,681,400
Aug 13, 2026
38.38
38.91
38.16
38.31
38.28
24,129,000
Aug 12, 2026
39.21
39.34
38.39
38.43
38.40
49,492,600
Aug 11, 2026
40.45
40.55
38.80
39.00
38.97
44,710,200
Aug 10, 2026
40.75
40.88
40.34
40.42
40.38
19,652,700
Aug 7, 2026
42.01
42.13
40.50
40.75
40.71
25,577,700
Aug 6, 2026
42.30
42.90
41.83
41.83
41.79
22,055,300
Aug 5, 2026
42.61
43.38
42.28
42.38
42.34
30,166,400
Aug 4, 2026
43.82
43.86
42.05
42.10
42.06
26,508,600
Aug 3, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
43.35
43.47
42.83
43.17
43.13
17,043,500
Jul 31, 2026
43.25
43.30
42.89
42.89
42.83
10,285,400
Jul 30, 2026
42.19
42.85
41.83
42.74
42.68
12,531,700
Jul 29, 2026
42.65
42.73
41.82
41.82
41.77
20,532,400
Jul 28, 2026
43.50
43.67
42.60
42.86
42.80
19,096,400
Jul 27, 2026
42.45
42.86
42.33
42.69
42.63
14,920,100
Jul 24, 2026
42.30
42.45
42.04
42.10
42.05
10,443,700
Jul 23, 2026
42.64
42.87
42.27
42.56
42.50
22,570,600
Jul 22, 2026
42.68
42.98
42.27
42.90
42.84
21,986,300
Jul 21, 2026
42.38
42.58
42.18
42.53
42.47
9,834,900
Jul 20, 2026
42.14
42.53
42.10
42.30
42.25
12,612,200
Jul 17, 2026
42.50
42.61
41.87
41.96
41.91
19,576,400
Jul 16, 2026
43.23
43.23
42.34
42.55
42.49
18,156,600
Jul 15, 2026
43.52
43.62
43.05
43.14
43.08
18,975,900
Jul 14, 2026
43.81
44.00
43.24
43.63
43.57
15,398,000
Jul 13, 2026
44.11
44.64
43.48
43.52
43.46
17,749,900
Jul 10, 2026
43.39
44.34
43.23
44.30
44.24
28,815,100
Jul 9, 2026
41.95
42.75
41.94
42.59
42.53
18,657,300
Jul 8, 2026
42.33
42.33
41.56
41.89
41.84
18,564,500
Jul 7, 2026
42.67
43.18
42.36
42.43
42.38
21,184,500
Jul 6, 2026
42.49
42.67
42.05
42.56
42.50
19,170,500
Jul 3, 2026
42.79
42.89
42.53
42.74
42.68
9,878,400
Jul 2, 2026
42.71
43.16
42.31
42.47
42.42
15,005,100
Jul 1, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
41.70
42.80
41.47
42.44
42.39
26,405,300
Jun 30, 2026
42.09
42.52
41.64
42.18
42.11
40,172,400
Jun 29, 2026
42.24
42.61
42.04
42.41
42.34
21,151,300
Jun 26, 2026
41.51
42.54
41.40
42.24
42.17
23,047,700
Jun 25, 2026
41.30
42.11
41.22
41.70
41.63
20,778,400
Jun 24, 2026
40.81
41.48
40.81
40.97
40.90
22,041,600
Jun 23, 2026
40.52
41.38
40.39
41.05
40.98
21,074,900
Jun 22, 2026
40.16
41.02
40.10
40.94
40.87
25,404,800
Jun 19, 2026
0.36188
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
40.36
40.37
39.76
39.87
39.80
48,413,400
Jun 18, 2026
40.92
41.38
40.46
40.49
40.06
20,051,100
Jun 17, 2026
40.95
41.63
40.63
40.80
40.37
28,205,700
Jun 16, 2026
40.28
40.63
40.13
40.45
40.02
20,052,700
Jun 15, 2026
41.28
41.49
40.32
40.40
39.97
25,132,500
Jun 12, 2026
40.22
41.12
40.11
40.60
40.17
30,651,000
Jun 11, 2026
39.24
40.62
39.22
40.50
40.07
57,558,800
Jun 10, 2026
39.03
39.59
38.65
39.36
38.94
41,470,600
Jun 9, 2026
38.92
39.34
38.77
39.22
38.80
28,212,000
Jun 8, 2026
38.72
39.08
38.43
38.52
38.11
23,153,100
Jun 5, 2026
38.75
39.17
38.57
38.83
38.42
34,727,700
Jun 3, 2026
39.23
39.30
38.64
38.72
38.31
40,844,400
Jun 2, 2026
39.63
39.99
39.47
39.56
39.14
23,121,000
Jun 1, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
40.05
40.06
39.25
39.36
38.94
32,832,400
May 29, 2026
39.87
40.16
39.54
40.04
39.60
80,334,400
May 28, 2026
40.32
40.45
39.72
40.00
39.56
20,196,600
May 27, 2026
40.60
40.82
40.29
40.32
39.87
21,601,400
May 26, 2026
40.22
40.36
39.65
40.06
39.62
23,046,600
May 25, 2026
39.86
40.49
39.86
40.32
39.87
11,436,200
May 22, 2026
40.01
40.04
39.31
39.43
38.99
21,539,700
May 21, 2026
39.43
40.45
39.25
40.12
39.67
40,949,800
May 20, 2026
39.22
39.98
39.10
39.67
39.23
38,261,500
May 19, 2026
39.05
39.42
38.70
38.78
38.35
41,150,400
May 18, 2026
39.67
39.85
39.30
39.62
39.18
22,993,100
May 15, 2026
39.78
40.05
39.58
39.70
39.26
46,869,600
May 14, 2026
40.15
40.65
39.99
40.40
39.95
34,925,200
May 13, 2026
39.93
40.57
39.37
39.63
39.19
48,564,700
May 12, 2026
40.29
40.33
39.77
39.87
39.43
43,381,700
May 11, 2026
40.95
41.11
40.11
40.33
39.88
41,215,600
May 8, 2026
41.16
41.55
40.98
41.26
40.80
35,920,000
May 7, 2026
41.79
41.87
40.52
40.79
40.34
36,335,300
May 6, 2026
43.24
43.29
41.54
41.78
41.32
38,718,400
May 5, 2026
42.50
42.70
42.12
42.46
41.99
29,386,700
May 4, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
43.11
43.25
42.25
42.40
41.93
25,336,300
Apr 30, 2026
43.32
43.56
43.13
43.19
42.69
22,735,500
Apr 29, 2026
43.85
44.01
42.76
42.87
42.38
18,628,100
Apr 28, 2026
43.68
44.61
43.20
44.10
43.59
27,131,800
Apr 27, 2026
44.50
44.56
43.98
43.99
43.48
13,718,400
Apr 24, 2026
44.46
44.52
43.89
44.37
43.86
18,234,600
Apr 23, 2026
44.90
45.12
44.12
44.18
43.67
20,444,200
Apr 22, 2026
46.26
46.26
44.98
45.03
44.51
25,440,000
Apr 20, 2026
46.80
47.03
46.23
46.37
45.84
19,194,500
Apr 17, 2026
47.50
47.90
46.75
46.80
46.26
39,165,500
Apr 16, 2026
47.27
47.47
46.52
46.98
46.44
22,566,300
Apr 15, 2026
46.37
47.41
46.37
47.04
46.50
28,907,200
Apr 14, 2026
46.00
46.84
45.85
46.53
45.99
23,343,300
Apr 13, 2026
45.76
46.04
45.24
45.83
45.30
31,011,600
Apr 10, 2026
45.83
46.38
45.77
46.07
45.54
29,705,900
Apr 9, 2026
45.20
45.96
44.99
45.75
45.22
22,162,900
Apr 8, 2026
45.70
45.73
44.70
44.98
44.46
35,777,600
Apr 7, 2026
43.30
43.47
42.64
43.46
42.96
20,302,000
Apr 6, 2026
43.35
43.74
43.20
43.49
42.99
11,004,600
Apr 2, 2026
42.62
44.01
42.47
43.30
42.80
17,811,800
Apr 1, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
43.84
44.28
43.50
43.83
43.33
26,681,100
Mar 31, 2026
42.29
43.64
42.15
43.48
42.96
33,419,700
Mar 30, 2026
42.00
42.06
41.23
41.60
41.10
18,528,100
Mar 27, 2026
41.81
41.81
41.18
41.45
40.96
27,910,700
Mar 26, 2026
42.69
42.84
41.94
41.94
41.44
18,260,900
Mar 25, 2026
43.15
43.50
42.85
43.10
42.59
35,148,900
Mar 24, 2026
42.50
42.81
41.96
42.54
42.03
18,609,000
Mar 23, 2026
42.54
43.14
42.06
42.78
42.27
27,535,500
Mar 20, 2026
0.34888
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
42.11
42.27
41.20
41.55
41.05
37,660,900
Mar 19, 2026
41.70
42.60
41.37
42.58
41.73
32,908,000
Mar 18, 2026
42.50
43.04
42.27
42.28
41.43
23,872,800
Mar 17, 2026
42.90
43.38
42.27
42.71
41.85
22,436,600
Mar 16, 2026
43.25
43.47
42.85
43.00
42.14
17,777,300
Mar 13, 2026
42.83
43.35
42.33
42.40
41.55
24,896,600
Mar 12, 2026
43.09
43.22
42.30
42.69
41.84
27,095,200
Mar 11, 2026
43.27
44.44
43.20
43.89
43.01
18,482,600
Mar 10, 2026
43.58
44.20
42.82
43.80
42.92
50,383,100
Mar 9, 2026
42.52
43.28
42.35
43.16
42.30
40,970,400
Mar 6, 2026
43.46
43.59
42.65
42.93
42.07
26,063,600
Mar 5, 2026
44.80
45.00
43.33
43.51
42.64
37,085,400
Mar 4, 2026
45.24
45.49
44.52
45.01
44.11
27,146,100
Mar 3, 2026
44.22
44.87
43.44
44.38
43.49
54,352,300
Mar 2, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
45.83
46.33
45.58
45.92
45.00
47,144,000
Feb 27, 2026
47.60
47.62
46.28
46.78
45.83
44,765,800
Feb 26, 2026
47.79
48.15
47.16
47.67
46.70
26,516,600
Feb 25, 2026
48.34
48.50
47.07
47.79
46.81
28,980,200
Feb 24, 2026
47.64
48.35
47.25
48.17
47.19
38,465,900
Feb 23, 2026
48.80
48.89
47.29
47.45
46.48
34,148,200
Feb 20, 2026
48.05
49.29
48.02
49.23
48.23
31,655,900
Feb 19, 2026
48.10
49.17
47.93
48.55
47.56
32,026,400
Feb 18, 2026
48.07
48.42
47.52
47.99
47.01
23,368,500
Feb 13, 2026
48.07
48.07
46.60
47.77
46.80
32,353,500
Feb 12, 2026
49.05
49.10
47.87
48.24
47.26
42,023,800
Feb 11, 2026
48.80
49.67
48.60
49.37
48.36
45,819,200
Feb 10, 2026
48.31
49.19
48.19
48.42
47.43
43,939,300
Feb 9, 2026
47.00
48.40
46.74
48.31
47.32
41,656,900
Feb 6, 2026
45.59
46.94
45.11
46.75
45.80
38,175,900
Feb 5, 2026
45.24
45.88
44.74
45.52
44.59
36,014,400
Feb 4, 2026
45.90
45.98
44.05
44.62
43.71
48,683,500
Feb 3, 2026
46.30
46.98
45.89
46.14
45.20
48,570,600
Feb 2, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
45.79
46.10
45.43
45.88
44.94
28,095,400
Jan 30, 2026
46.09
46.38
44.98
45.50
44.55
38,117,000
Jan 29, 2026
46.68
47.05
45.65
46.15
45.19
36,252,700
Jan 28, 2026
45.64
46.42
45.63
46.34
45.38
36,337,500
Jan 27, 2026
44.78
46.07
44.69
45.32
44.38
40,280,000
Jan 26, 2026
43.51
44.34
43.28
44.15
43.23
25,371,700
Jan 23, 2026
43.19
43.91
43.04
43.57
42.66
41,025,100
Jan 22, 2026
41.96
43.57
41.90
43.08
42.18
42,959,700
Jan 21, 2026
40.27
41.77
40.24
41.67
40.80
39,510,800
Jan 20, 2026
39.35
40.09
39.07
39.92
39.09
20,693,900
Jan 19, 2026
39.72
39.87
39.53
39.55
38.73
7,190,900
Jan 16, 2026
39.97
40.09
39.46
39.61
38.79
19,742,500
Jan 15, 2026
39.80
40.22
39.66
39.94
39.11
19,093,500
Jan 14, 2026
39.47
39.66
39.22
39.60
38.78
21,222,100
Jan 13, 2026
39.47
39.57
39.17
39.17
38.36
17,397,400
Jan 12, 2026
39.85
39.91
39.49
39.49
38.67
10,672,200
Jan 9, 2026
39.93
40.29
39.77
39.85
39.02
17,023,600
Jan 8, 2026
39.35
40.09
39.23
39.93
39.10
17,209,400
Jan 7, 2026
39.90
39.98
39.19
39.32
38.50
20,894,500
Jan 6, 2026
40.09
40.48
39.96
39.96
39.13
21,959,800
Jan 5, 2026
39.24
40.14
39.06
39.72
38.89
24,438,700
Jan 2, 2026
0.018182
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
39.63
39.77
39.15
39.15
38.34
18,846,800
Dec 30, 2025
39.23
39.67
39.15
39.23
38.40
13,764,900
Dec 29, 2025
39.18
39.27
38.86
38.98
38.15
10,657,000
Dec 26, 2025
103:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
39.02
39.22
38.71
39.10
38.27
12,196,300
Dec 23, 2025
38.64
39.17
38.58
39.09
38.26
10,490,138
Dec 22, 2025
38.32
38.56
38.15
38.46
37.64
15,858,704
Dec 19, 2025
38.20
38.83
38.05
38.38
37.56
35,446,214
Dec 18, 2025
37.69
38.12
37.69
38.03
37.22
21,898,830
Dec 17, 2025
37.96
38.19
37.62
37.83
37.03
31,625,017
Dec 16, 2025
38.99
39.04
38.17
38.17
37.36
20,379,168
Dec 15, 2025
39.01
39.40
38.74
39.18
38.35
17,767,809
Dec 12, 2025
38.54
38.89
38.20
38.60
37.78
17,595,593
Dec 11, 2025
38.25
38.60
38.08
38.26
37.45
21,275,268
Dec 10, 2025
2.172789
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
38.06
38.49
37.76
38.29
37.48
25,643,189
Dec 9, 2025
40.17
40.29
39.54
40.17
37.19
24,725,047
Dec 8, 2025
40.73
40.85
40.02
40.25
37.27
40,458,400
Dec 5, 2025
42.05
42.14
39.95
40.06
37.09
39,832,160
Dec 4, 2025
41.13
42.00
41.12
42.00
38.88
23,199,514
Dec 3, 2025
41.07
41.22
40.70
40.99
37.95
23,159,653
Dec 2, 2025
40.25
40.99
40.23
40.99
37.95
21,175,667
Dec 1, 2025
0.017136
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
40.50
40.53
39.95
40.10
37.12
15,912,985
Nov 28, 2025
40.07
40.69
40.00
40.43
37.41
45,311,657
Nov 27, 2025
39.48
39.69
39.40
39.52
36.58
9,469,408
Nov 26, 2025
38.93
39.72
38.81
39.66
36.70
22,251,296
Nov 25, 2025
38.83
39.05
38.57
38.75
35.86
30,345,963
Nov 24, 2025
38.76
39.00
38.56
38.66
35.78
29,014,997
Nov 21, 2025
38.69
38.86
38.40
38.81
35.91
16,502,454
Nov 19, 2025
38.88
39.03
38.58
38.69
35.80
25,766,686
Nov 18, 2025
38.79
39.17
38.74
38.93
36.03
17,147,337
Nov 17, 2025
39.42
39.51
39.02
39.13
36.21
43,985,120
Nov 14, 2025
39.24
39.50
39.04
39.42
36.48
17,006,742
Nov 13, 2025
39.28
39.85
39.01
39.26
36.33
33,686,974
Nov 12, 2025
40.02
40.15
38.96
39.11
36.19
36,789,128
Nov 11, 2025
39.42
40.17
39.26
40.02
37.03
37,289,193
Nov 10, 2025
39.17
39.34
39.05
39.26
36.33
16,552,409
Nov 7, 2025
38.96
39.03
38.61
39.00
36.09
12,706,904
Nov 6, 2025
38.92
39.60
38.84
38.96
36.06
23,226,500
Nov 5, 2025
38.80
38.99
38.16
38.96
36.06
36,312,135
Nov 4, 2025
38.88
39.00
38.65
38.80
35.90
20,386,481
Nov 3, 2025
0.017136
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
38.74
38.96
38.40
38.91
36.01
17,968,144
Oct 31, 2025
38.29
38.48
38.17
38.29
35.42
16,449,821
Oct 30, 2025
38.13
38.52
37.88
38.15
35.28
18,657,008
