5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
+7.82%
3 MONTH PERFORMANCE
+13.59%
6 MONTH PERFORMANCE
+23.70%
YEAR-TO-DATE PERFORMANCE
+78.82%
1 YEAR PERFORMANCE
+60.34%
Itaú Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.05 | $8.07 (0.25%) | $8.13 | $8.04 | 29.07 M | $87.13 B |
| 12/03/2025 | $7.91 | $7.92 (0.13%) | $7.95 | $7.86 | 21.82 M | $85.51 B |
| 12/02/2025 | $7.81 | $7.89 (1.02%) | $7.90 | $7.73 | 36.31 M | $85.18 B |
| 12/01/2025 | $7.79 | $7.69 (-1.28%) | $7.80 | $7.67 | 24.41 M | $83.02 B |
| 11/28/2025 | $7.83 | $7.80 (-0.38%) | $7.86 | $7.77 | 16.97 M | $84.21 B |
| 11/26/2025 | $7.53 | $7.66 (1.73%) | $7.67 | $7.52 | 25.69 M | $82.70 B |
| 11/25/2025 | $7.40 | $7.42 (0.27%) | $7.45 | $7.37 | 18.79 M | $80.11 B |
| 11/24/2025 | $7.44 | $7.38 (-0.81%) | $7.47 | $7.37 | 13.60 M | $79.68 B |
| 11/21/2025 | $7.34 | $7.38 (0.54%) | $7.42 | $7.32 | 19.75 M | $79.68 B |
| 11/20/2025 | $7.50 | $7.35 (-2%) | $7.55 | $7.35 | 19.54 M | $79.35 B |
| 11/19/2025 | $7.46 | $7.46 (0%) | $7.56 | $7.44 | 19.10 M | $80.54 B |
| 11/18/2025 | $7.52 | $7.52 (0%) | $7.59 | $7.47 | 17.14 M | $81.19 B |
| 11/17/2025 | $7.65 | $7.56 (-1.18%) | $7.67 | $7.54 | 13.58 M | $81.62 B |
| 11/14/2025 | $7.65 | $7.64 (-0.13%) | $7.71 | $7.59 | 12.15 M | $82.48 B |
| 11/13/2025 | $7.74 | $7.59 (-1.94%) | $7.77 | $7.57 | 22.30 M | $81.94 B |
| 11/12/2025 | $7.80 | $7.64 (-2.05%) | $7.80 | $7.59 | 30.03 M | $82.48 B |
| 11/11/2025 | $7.78 | $7.83 (0.64%) | $7.86 | $7.76 | 22.62 M | $84.54 B |
| 11/10/2025 | $7.61 | $7.63 (0.26%) | $7.66 | $7.59 | 13.85 M | $82.38 B |
| 11/07/2025 | $7.44 | $7.57 (1.75%) | $7.58 | $7.43 | 20.86 M | $81.63 B |
| 11/06/2025 | $7.57 | $7.49 (-1.06%) | $7.66 | $7.47 | 24.40 M | $80.77 B |
| 11/05/2025 | $7.37 | $7.48 (1.49%) | $7.51 | $7.31 | 26.30 M | $80.66 B |
| 11/04/2025 | $7.43 | $7.38 (-0.67%) | $7.47 | $7.38 | 19.92 M | $79.59 B |
| 11/03/2025 | $7.44 | $7.47 (0.4%) | $7.52 | $7.43 | 15.15 M | $80.56 B |
| 10/31/2025 | $7.36 | $7.36 (0%) | $7.40 | $7.33 | 17.89 M | $79.37 B |
| 10/30/2025 | $7.30 | $7.33 (0.41%) | $7.39 | $7.29 | 22.99 M | $79.05 B |
| 10/29/2025 | $7.25 | $7.35 (1.38%) | $7.39 | $7.25 | 26.84 M | $79.26 B |
| 10/28/2025 | $7.13 | $7.17 (0.56%) | $7.19 | $7.11 | 15.98 M | $77.32 B |
| 10/27/2025 | $7.17 | $7.14 (-0.42%) | $7.21 | $7.12 | 21.18 M | $77.00 B |
| 10/24/2025 | $7.14 | $7.07 (-0.98%) | $7.18 | $7.06 | 17.34 M | $76.24 B |
| 10/23/2025 | $7.13 | $7.10 (-0.42%) | $7.14 | $7.04 | 17.44 M | $76.57 B |
| 10/22/2025 | $7.03 | $7.07 (0.57%) | $7.09 | $7.00 | 25.53 M | $76.24 B |
| 10/21/2025 | $7.05 | $7.03 (-0.28%) | $7.12 | $7.02 | 19.85 M | $75.81 B |
| 10/20/2025 | $7.04 | $7.12 (1.14%) | $7.16 | $7.02 | 26.69 M | $76.78 B |
| 10/17/2025 | $6.83 | $6.93 (1.46%) | $6.96 | $6.83 | 22.25 M | $74.73 B |
| 10/16/2025 | $6.87 | $6.86 (-0.15%) | $6.99 | $6.83 | 27.71 M | $73.98 B |
| 10/15/2025 | $6.85 | $6.87 (0.29%) | $6.95 | $6.85 | 25.26 M | $74.09 B |
| 10/14/2025 | $6.81 | $6.86 (0.73%) | $6.92 | $6.79 | 26.82 M | $73.98 B |
| 10/13/2025 | $6.88 | $6.87 (-0.15%) | $6.91 | $6.83 | 20.44 M | $74.09 B |
| 10/10/2025 | $6.94 | $6.76 (-2.59%) | $6.95 | $6.74 | 41.92 M | $72.90 B |
| 10/09/2025 | $6.98 | $6.93 (-0.72%) | $7.01 | $6.90 | 32.03 M | $74.73 B |
| 10/08/2025 | $7.03 | $6.96 (-1%) | $7.03 | $6.93 | 23.69 M | $75.06 B |
| 10/07/2025 | $7.00 | $6.94 (-0.86%) | $7.03 | $6.91 | 28.28 M | $74.84 B |
| 10/06/2025 | $7.18 | $7.13 (-0.7%) | $7.19 | $7.10 | 25.65 M | $76.89 B |
| 10/03/2025 | $7.11 | $7.17 (0.84%) | $7.17 | $7.04 | 27.76 M | $77.32 B |
| 10/02/2025 | $7.22 | $7.12 (-1.39%) | $7.27 | $7.06 | 30.51 M | $76.78 B |
| 10/01/2025 | $7.40 | $7.19 (-2.84%) | $7.45 | $7.18 | 32.80 M | $77.54 B |
| 09/30/2025 | $7.40 | $7.34 (-0.81%) | $7.42 | $7.26 | 51.97 M | $79.15 B |
| 09/29/2025 | $7.36 | $7.33 (-0.41%) | $7.41 | $7.31 | 25.79 M | $79.05 B |
| 09/26/2025 | $7.27 | $7.24 (-0.41%) | $7.27 | $7.20 | 24.54 M | $78.08 B |
| 09/25/2025 | $7.25 | $7.20 (-0.69%) | $7.32 | $7.18 | 35.20 M | $77.64 B |
| 09/24/2025 | $7.32 | $7.29 (-0.41%) | $7.35 | $7.28 | 31.74 M | $78.61 B |
| 09/23/2025 | $7.29 | $7.41 (1.65%) | $7.44 | $7.27 | 22.01 M | $79.91 B |
| 09/22/2025 | $7.25 | $7.24 (-0.14%) | $7.30 | $7.15 | 27.29 M | $78.08 B |
| 09/19/2025 | $7.25 | $7.33 (1.1%) | $7.38 | $7.24 | 37.97 M | $79.05 B |
| 09/18/2025 | $7.27 | $7.23 (-0.55%) | $7.28 | $7.20 | 24.28 M | $77.97 B |
| 09/17/2025 | $7.19 | $7.27 (1.11%) | $7.36 | $7.17 | 30.32 M | $78.40 B |
| 09/16/2025 | $7.21 | $7.14 (-0.97%) | $7.23 | $7.11 | 35.58 M | $77.00 B |
| 09/15/2025 | $7.05 | $7.14 (1.28%) | $7.21 | $7.03 | 30.03 M | $77.00 B |
| 09/12/2025 | $6.98 | $6.97 (-0.14%) | $7.04 | $6.96 | 28.73 M | $75.16 B |
| 09/11/2025 | $7.06 | $7.08 (0.28%) | $7.21 | $7.04 | 33.10 M | $76.35 B |
| 09/10/2025 | $7.02 | $7.04 (0.28%) | $7.10 | $7.01 | 24.63 M | $75.92 B |
| 09/09/2025 | $7.00 | $6.99 (-0.14%) | $7.07 | $6.97 | 16.85 M | $75.38 B |
| 09/08/2025 | $7.08 | $7.05 (-0.42%) | $7.08 | $6.96 | 22.35 M | $76.03 B |
| 09/05/2025 | $7.17 | $7.10 (-0.98%) | $7.23 | $7.07 | 22.69 M | $76.57 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.
