Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
8.5387
-0.2513 (-2.86%)
NYSE · Last Trade: Feb 4th, 11:44 AM EST
Historical Prices For Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 8.94 | 8.99 | 8.74 | 8.79 | 30,775,750 | 8.79 |
| 2/02/2026 | 8.66 | 8.75 | 8.61 | 8.70 | 16,936,121 | 8.70 |
| 1/30/2026 | 8.85 | 8.90 | 8.53 | 8.59 | 41,981,209 | 8.59 |
| 1/29/2026 | 9.02 | 9.11 | 8.73 | 8.93 | 35,563,411 | 8.93 |
| 1/28/2026 | 8.87 | 8.95 | 8.81 | 8.88 | 67,234,877 | 8.88 |
| 1/27/2026 | 8.68 | 8.86 | 8.65 | 8.78 | 35,706,175 | 8.78 |
| 1/26/2026 | 8.27 | 8.40 | 8.26 | 8.39 | 17,767,136 | 8.39 |
| 1/23/2026 | 8.16 | 8.31 | 8.12 | 8.29 | 32,606,902 | 8.29 |
| 1/22/2026 | 7.98 | 8.23 | 7.94 | 8.21 | 40,713,928 | 8.21 |
| 1/21/2026 | 7.63 | 7.87 | 7.63 | 7.86 | 25,929,197 | 7.86 |
| 1/20/2026 | 7.28 | 7.50 | 7.28 | 7.45 | 24,421,287 | 7.45 |
| 1/16/2026 | 7.35 | 7.41 | 7.33 | 7.38 | 10,232,069 | 7.38 |
| 1/15/2026 | 7.38 | 7.52 | 7.37 | 7.44 | 21,679,887 | 7.44 |
| 1/14/2026 | 7.34 | 7.37 | 7.30 | 7.36 | 19,725,023 | 7.36 |
| 1/13/2026 | 7.39 | 7.39 | 7.29 | 7.30 | 17,623,243 | 7.30 |
| 1/12/2026 | 7.39 | 7.45 | 7.35 | 7.39 | 13,718,890 | 7.39 |
| 1/09/2026 | 7.45 | 7.50 | 7.42 | 7.47 | 17,491,974 | 7.47 |
| 1/08/2026 | 7.36 | 7.46 | 7.34 | 7.41 | 23,564,356 | 7.41 |
| 1/07/2026 | 7.34 | 7.35 | 7.26 | 7.30 | 16,684,590 | 7.30 |
| 1/06/2026 | 7.49 | 7.51 | 7.43 | 7.45 | 24,280,046 | 7.45 |
| 1/05/2026 | 7.23 | 7.45 | 7.21 | 7.37 | 24,901,301 | 7.37 |
| 1/02/2026 | 7.28 | 7.31 | 7.23 | 7.23 | 8,485,883 | 7.23 |
| 12/31/2025 | 7.22 | 7.22 | 7.15 | 7.16 | 4,320,530 | 7.16 |
| 12/30/2025 | 7.20 | 7.24 | 7.16 | 7.20 | 12,728,330 | 7.20 |
| 12/29/2025 | 7.01 | 7.05 | 6.97 | 7.02 | 9,106,116 | 7.02 |
| 12/26/2025 | 7.25 | 7.33 | 7.21 | 7.31 | 6,871,109 | 7.09 |
| 12/24/2025 | 7.28 | 7.31 | 7.27 | 7.28 | 4,108,419 | 7.07 |
| 12/23/2025 | 7.16 | 7.30 | 7.14 | 7.27 | 11,027,695 | 7.06 |
| 12/22/2025 | 7.12 | 7.13 | 7.05 | 7.11 | 16,324,811 | 6.90 |
| 12/19/2025 | 7.23 | 7.27 | 7.10 | 7.12 | 17,873,710 | 6.91 |
| 12/18/2025 | 7.05 | 7.14 | 7.02 | 7.11 | 15,218,157 | 6.90 |
| 12/17/2025 | 7.05 | 7.14 | 7.02 | 7.04 | 29,504,050 | 6.83 |
| 12/16/2025 | 7.31 | 7.33 | 7.18 | 7.19 | 21,074,523 | 6.98 |
| 12/15/2025 | 7.42 | 7.51 | 7.38 | 7.45 | 17,589,239 | 7.23 |
| 12/12/2025 | 7.39 | 7.40 | 7.24 | 7.32 | 15,705,059 | 7.10 |
| 12/11/2025 | 7.24 | 7.34 | 7.22 | 7.27 | 17,493,690 | 7.06 |
| 12/10/2025 | 7.50 | 7.60 | 7.47 | 7.51 | 15,603,620 | 6.91 |
| 12/09/2025 | 7.43 | 7.60 | 7.40 | 7.60 | 20,496,726 | 6.99 |
| 12/08/2025 | 7.69 | 7.72 | 7.54 | 7.57 | 22,209,435 | 6.96 |
| 12/05/2025 | 8.05 | 8.11 | 7.51 | 7.55 | 58,079,212 | 6.94 |
| 12/04/2025 | 8.05 | 8.13 | 8.04 | 8.07 | 29,072,737 | 7.42 |
| 12/03/2025 | 7.91 | 7.95 | 7.86 | 7.92 | 21,816,939 | 7.28 |
| 12/02/2025 | 7.81 | 7.90 | 7.73 | 7.89 | 36,312,759 | 7.26 |
| 12/01/2025 | 7.79 | 7.80 | 7.67 | 7.69 | 24,408,167 | 7.07 |
| 11/28/2025 | 7.83 | 7.86 | 7.77 | 7.80 | 16,970,005 | 7.17 |
| 11/26/2025 | 7.53 | 7.67 | 7.51 | 7.66 | 25,689,260 | 7.04 |
| 11/25/2025 | 7.40 | 7.45 | 7.37 | 7.42 | 18,788,230 | 6.82 |
| 11/24/2025 | 7.44 | 7.46 | 7.37 | 7.38 | 14,644,146 | 6.78 |
| 11/21/2025 | 7.34 | 7.42 | 7.32 | 7.38 | 19,752,418 | 6.78 |
| 11/20/2025 | 7.50 | 7.55 | 7.34 | 7.35 | 19,539,062 | 6.76 |
| 11/19/2025 | 7.46 | 7.55 | 7.44 | 7.46 | 19,095,785 | 6.86 |
| 11/18/2025 | 7.52 | 7.59 | 7.47 | 7.52 | 17,143,338 | 6.91 |
| 11/17/2025 | 7.65 | 7.67 | 7.54 | 7.56 | 13,582,745 | 6.95 |
| 11/14/2025 | 7.65 | 7.71 | 7.59 | 7.64 | 12,153,222 | 7.02 |
| 11/13/2025 | 7.74 | 7.77 | 7.57 | 7.59 | 22,297,087 | 6.98 |
| 11/12/2025 | 7.80 | 7.80 | 7.59 | 7.64 | 30,028,623 | 7.02 |
| 11/11/2025 | 7.78 | 7.86 | 7.75 | 7.83 | 22,615,911 | 7.20 |
| 11/10/2025 | 7.61 | 7.66 | 7.59 | 7.63 | 13,846,641 | 7.01 |
| 11/07/2025 | 7.44 | 7.58 | 7.43 | 7.57 | 20,860,579 | 6.96 |
| 11/06/2025 | 7.57 | 7.66 | 7.47 | 7.49 | 24,388,905 | 6.89 |
| 11/05/2025 | 7.37 | 7.51 | 7.31 | 7.48 | 26,301,384 | 6.88 |
| 11/04/2025 | 7.43 | 7.47 | 7.38 | 7.38 | 19,915,785 | 6.78 |