5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
+28.65%
6 MONTH PERFORMANCE
+31.21%
YEAR-TO-DATE PERFORMANCE
+46.34%
1 YEAR PERFORMANCE
+21.32%
Itaú Unibanco Holding S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $6.60 | $6.60 (0%) | $6.61 | $6.56 | 8.91 M | |
| 06/04/2025 | $6.62 | $6.53 (-1.36%) | $6.64 | $6.52 | 28.57 M | $71.02 B |
| 06/03/2025 | $6.54 | $6.59 (0.76%) | $6.60 | $6.50 | 27.70 M | $71.68 B |
| 06/02/2025 | $6.61 | $6.54 (-1.06%) | $6.62 | $6.51 | 26.63 M | $71.13 B |
| 05/30/2025 | $6.58 | $6.59 (0.15%) | $6.62 | $6.50 | 37.20 M | $71.68 B |
| 05/29/2025 | $6.68 | $6.63 (-0.75%) | $6.69 | $6.60 | 37.27 M | $72.11 B |
| 05/28/2025 | $6.67 | $6.64 (-0.45%) | $6.72 | $6.62 | 48.39 M | $72.22 B |
| 05/27/2025 | $6.74 | $6.73 (-0.15%) | $6.84 | $6.70 | 40.07 M | $73.20 B |
| 05/23/2025 | $6.42 | $6.65 (3.58%) | $6.68 | $6.39 | 38.44 M | $72.33 B |
| 05/22/2025 | $6.63 | $6.61 (-0.3%) | $6.74 | $6.59 | 55.06 M | $71.89 B |
| 05/21/2025 | $6.73 | $6.65 (-1.19%) | $6.74 | $6.59 | 28.95 M | $72.33 B |
| 05/20/2025 | $6.78 | $6.76 (-0.29%) | $6.80 | $6.67 | 30.78 M | $73.53 B |
| 05/19/2025 | $6.73 | $6.81 (1.19%) | $6.85 | $6.72 | 37.04 M | $74.07 B |
| 05/16/2025 | $6.61 | $6.72 (1.66%) | $6.73 | $6.57 | 40.92 M | $73.09 B |
| 05/15/2025 | $6.67 | $6.64 (-0.45%) | $6.70 | $6.57 | 57.46 M | $72.22 B |
| 05/14/2025 | $6.63 | $6.64 (0.15%) | $6.66 | $6.60 | 25.21 M | $72.22 B |
| 05/13/2025 | $6.53 | $6.62 (1.38%) | $6.64 | $6.49 | 27.17 M | $72.00 B |
| 05/12/2025 | $6.52 | $6.45 (-1.07%) | $6.55 | $6.39 | 50.50 M | $70.15 B |
| 05/09/2025 | $6.40 | $6.61 (3.28%) | $6.62 | $6.40 | 64.22 M | $71.89 B |
| 05/08/2025 | $6.25 | $6.22 (-0.48%) | $6.35 | $6.22 | 25.63 M | $67.65 B |
| 05/07/2025 | $6.10 | $6.10 (0%) | $6.15 | $6.07 | 17.17 M | $66.35 B |
| 05/06/2025 | $6.07 | $6.11 (0.66%) | $6.13 | $6.05 | 22.00 M | $66.46 B |
| 05/05/2025 | $6.27 | $6.15 (-1.91%) | $6.27 | $6.13 | 19.97 M | $66.89 B |
| 05/02/2025 | $6.35 | $6.20 (-2.36%) | $6.37 | $6.16 | 17.01 M | $67.43 B |
| 05/01/2025 | $6.30 | $6.29 (-0.16%) | $6.31 | $6.22 | 18.76 M | $68.41 B |
| 04/30/2025 | $6.26 | $6.31 (0.8%) | $6.32 | $6.22 | 24.93 M | $68.63 B |
| 04/29/2025 | $6.22 | $6.31 (1.45%) | $6.32 | $6.20 | 36.35 M | $68.63 B |
| 04/28/2025 | $6.15 | $6.21 (0.98%) | $6.23 | $6.13 | 22.26 M | $67.54 B |
| 04/25/2025 | $6.12 | $6.14 (0.33%) | $6.16 | $6.09 | 21.31 M | $66.78 B |
| 04/24/2025 | $6.09 | $6.14 (0.82%) | $6.15 | $6.01 | 31.70 M | $66.78 B |
| 04/23/2025 | $5.94 | $5.98 (0.67%) | $6.02 | $5.94 | 34.32 M | $65.04 B |
| 04/22/2025 | $5.70 | $5.85 (2.63%) | $5.89 | $5.70 | 25.76 M | $63.63 B |
| 04/21/2025 | $5.68 | $5.69 (0.18%) | $5.71 | $5.62 | 13.66 M | $61.89 B |
| 04/17/2025 | $5.53 | $5.66 (2.35%) | $5.68 | $5.53 | 21.23 M | $61.56 B |
| 04/16/2025 | $5.57 | $5.59 (0.36%) | $5.64 | $5.54 | 21.74 M | $60.80 B |
| 04/15/2025 | $5.57 | $5.59 (0.36%) | $5.61 | $5.53 | 23.82 M | $60.80 B |
| 04/14/2025 | $5.54 | $5.56 (0.36%) | $5.58 | $5.47 | 25.21 M | $60.47 B |
| 04/11/2025 | $5.36 | $5.47 (2.05%) | $5.51 | $5.35 | 32.57 M | $59.49 B |
| 04/10/2025 | $5.39 | $5.37 (-0.37%) | $5.47 | $5.24 | 39.97 M | $58.41 B |
| 04/09/2025 | $5.12 | $5.51 (7.62%) | $5.52 | $5.12 | 49.77 M | $59.93 B |
| 04/08/2025 | $5.38 | $5.24 (-2.6%) | $5.42 | $5.18 | 51.17 M | $56.99 B |
| 04/07/2025 | $5.22 | $5.30 (1.53%) | $5.43 | $5.18 | 40.07 M | $57.65 B |
| 04/04/2025 | $5.48 | $5.33 (-2.74%) | $5.50 | $5.31 | 25.11 M | $57.97 B |
| 04/03/2025 | $5.63 | $5.69 (1.07%) | $5.77 | $5.63 | 38.70 M | $61.89 B |
| 04/02/2025 | $5.55 | $5.53 (-0.36%) | $5.57 | $5.47 | 10.63 M | $60.15 B |
| 04/01/2025 | $5.49 | $5.52 (0.55%) | $5.57 | $5.48 | 14.37 M | $60.04 B |
| 03/31/2025 | $5.43 | $5.50 (1.29%) | $5.53 | $5.43 | 12.49 M | $59.82 B |
| 03/28/2025 | $5.55 | $5.52 (-0.54%) | $5.60 | $5.46 | 13.80 M | $60.04 B |
| 03/27/2025 | $5.58 | $5.60 (0.36%) | $5.62 | $5.56 | 18.50 M | $60.91 B |
| 03/26/2025 | $5.67 | $5.62 (-0.88%) | $5.69 | $5.59 | 16.12 M | $61.13 B |
| 03/25/2025 | $5.67 | $5.68 (0.18%) | $5.80 | $5.67 | 14.55 M | $61.78 B |
| 03/24/2025 | $5.58 | $5.59 (0.18%) | $5.65 | $5.56 | 14.73 M | $60.80 B |
| 03/21/2025 | $5.62 | $5.66 (0.71%) | $5.67 | $5.59 | 16.98 M | $61.56 B |
| 03/20/2025 | $5.75 | $5.66 (-1.57%) | $5.75 | $5.61 | 23.11 M | $61.56 B |
| 03/19/2025 | $5.74 | $5.73 (-0.17%) | $5.80 | $5.69 | 12.42 M | $62.32 B |
| 03/18/2025 | $5.17 | $5.19 (0.39%) | $5.25 | $5.14 | 43.41 M | $56.45 B |
| 03/17/2025 | $5.50 | $5.69 (3.45%) | $5.71 | $5.50 | 41.67 M | $61.89 B |
| 03/14/2025 | $5.33 | $5.45 (2.25%) | $5.49 | $5.30 | 36.49 M | $59.28 B |
| 03/13/2025 | $5.12 | $5.20 (1.56%) | $5.24 | $5.12 | 36.27 M | $56.56 B |
| 03/12/2025 | $5.10 | $5.14 (0.78%) | $5.15 | $5.06 | 27.03 M | $55.91 B |
| 03/11/2025 | $5.10 | $5.14 (0.78%) | $5.14 | $5.05 | 34.20 M | $55.91 B |
| 03/10/2025 | $5.07 | $5.12 (0.99%) | $5.15 | $5.07 | 37.63 M | $55.69 B |
| 03/07/2025 | $5.14 | $5.16 (0.39%) | $5.19 | $5.12 | 20.13 M | $56.12 B |
| 03/06/2025 | $5.13 | $5.15 (0.39%) | $5.19 | $5.10 | 24.13 M | $56.01 B |
| 03/05/2025 | $5.05 | $5.13 (1.58%) | $5.15 | $5.04 | 27.41 M | $55.80 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.
