Itau Unibanco Holding S.A.(BR:ITUB3)
R$46.30+0.84 (+1.85%)
BR:ITUB3
Itau Unibanco Holding S.A. historical prices
R$46.30
At close:+0.84 (+1.85%)
Itau Unibanco Holding S.A. (ITUB3) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.66 | 46.39 | 45.66 | 46.30 | 46.30 | +1.85% | 1,692,300 | 0.77 |
| Nov 10, 2026 | 46.73 | 46.90 | 45.31 | 45.46 | 45.46 | +1.52% | 1,218,500 | 0.56 |
| Nov 09, 2026 | 45.00 | 46.15 | 45.00 | 46.15 | 46.15 | +3.06% | 966,200 | 0.44 |
| Nov 06, 2026 | 44.35 | 45.33 | 44.24 | 44.78 | 44.78 | +0.97% | 1,315,500 | 0.59 |
| Nov 05, 2026 | 44.60 | 44.90 | 43.90 | 44.35 | 44.35 | -0.56% | 2,012,400 | 0.91 |
| Nov 04, 2026 | 43.43 | 44.77 | 43.43 | 44.60 | 44.60 | +4.13% | 3,047,500 | 1.39 |
| Nov 03, 2026 | 42.95 | 43.03 | 42.49 | 42.83 | 42.83 | -0.49% | 2,070,300 | 0.93 |
| Nov 02, 2026 | 43.06 | 43.90 | 43.01 | 43.06 | 43.04 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 43.80 | 43.90 | 43.01 | 43.06 | 43.04 | -2.25% | 2,734,100 | 1.22 |
| Oct 29, 2026 | 44.10 | 44.56 | 43.87 | 44.05 | 44.03 | -0.02% | 7,579,600 | 3.53 |
| Oct 28, 2026 | 45.70 | 45.86 | 43.35 | 44.06 | 44.04 | -3.59% | 4,419,600 | 2.11 |
| Oct 27, 2026 | 46.91 | 47.18 | 45.52 | 45.70 | 45.68 | -0.63% | 4,521,900 | 2.21 |
| Oct 26, 2026 | 46.00 | 47.30 | 44.57 | 45.99 | 45.97 | -13.49% | 6,439,600 | 3.26 |
| Oct 23, 2026 | 52.86 | 53.52 | 52.26 | 53.16 | 53.14 | +0.62% | 1,729,900 | 0.88 |
| Oct 22, 2026 | 53.16 | 53.50 | 52.60 | 52.83 | 52.81 | -0.90% | 2,070,000 | 1.04 |
| Oct 21, 2026 | 53.09 | 53.60 | 52.94 | 53.31 | 53.29 | +0.95% | 2,109,000 | 1.06 |
| Oct 20, 2026 | 52.36 | 53.50 | 52.16 | 52.81 | 52.79 | +1.93% | 2,161,800 | 1.10 |
| Oct 19, 2026 | 52.23 | 52.91 | 51.81 | 51.81 | 51.79 | -0.76% | 1,609,700 | 0.82 |
| Oct 16, 2026 | 52.40 | 53.11 | 52.01 | 52.21 | 52.19 | -0.44% | 1,994,700 | 1.02 |
| Oct 15, 2026 | 52.27 | 53.22 | 51.80 | 52.44 | 52.42 | -0.94% | 2,138,100 | 1.09 |
| Oct 14, 2026 | 53.41 | 53.41 | 52.08 | 52.94 | 52.92 | -1.34% | 2,226,100 | 1.14 |
| Oct 13, 2026 | 53.80 | 54.05 | 53.00 | 53.66 | 53.64 | -1.03% | 2,540,800 | 1.29 |
| Oct 12, 2026 | 54.22 | 54.65 | 53.52 | 54.22 | 54.20 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 53.60 | 54.65 | 53.52 | 54.22 | 54.20 | +1.35% | 3,869,300 | 1.97 |
| Oct 08, 2026 | 53.15 | 54.03 | 52.53 | 53.50 | 53.48 | +0.66% | 2,274,400 | 1.17 |
| Oct 07, 2026 | 54.94 | 55.26 | 53.15 | 53.15 | 53.13 | -3.12% | 2,295,500 | 1.18 |
| Oct 06, 2026 | 54.02 | 55.43 | 53.90 | 54.86 | 54.84 | +1.37% | 3,109,100 | 1.63 |
| Oct 05, 2026 | 53.29 | 55.13 | 52.70 | 54.12 | 54.10 | +10.63% | 3,093,500 | 1.62 |
| Oct 02, 2026 | 48.73 | 49.38 | 47.44 | 48.92 | 48.90 | +1.58% | 2,618,300 | 1.38 |
| Oct 01, 2026 | 48.40 | 49.06 | 47.67 | 48.16 | 48.14 | -0.60% | 2,113,800 | 1.12 |
| Sep 30, 2026 | 47.38 | 48.94 | 47.11 | 48.47 | 48.43 | +3.22% | 3,980,200 | 2.18 |
| Sep 29, 2026 | 45.84 | 46.96 | 45.65 | 46.96 | 46.92 | +2.44% | 2,602,000 | 1.44 |
| Sep 28, 2026 | 46.09 | 46.26 | 45.60 | 45.84 | 45.80 | -0.54% | 1,408,600 | 0.78 |
| Sep 25, 2026 | 46.03 | 46.52 | 45.73 | 46.09 | 46.05 | +0.09% | 1,329,900 | 0.73 |
| Sep 24, 2026 | 46.52 | 46.61 | 45.73 | 46.05 | 46.01 | -0.52% | 1,260,200 | 0.69 |
| Sep 23, 2026 | 46.89 | 47.82 | 46.29 | 46.29 | 46.25 | -2.09% | 1,013,000 | 0.55 |
| Sep 22, 2026 | 47.03 | 47.59 | 46.62 | 47.28 | 47.24 | +0.25% | 2,740,700 | 1.49 |
| Sep 21, 2026 | 46.47 | 47.48 | 46.47 | 47.16 | 47.12 | +1.70% | 1,684,900 | 0.91 |
| Sep 18, 2026 | 46.45 | 46.82 | 46.19 | 46.37 | 46.33 | -0.88% | 2,176,800 | 1.18 |
| Sep 17, 2026 | 46.69 | 47.27 | 46.05 | 46.78 | 46.74 | +0.24% | 1,475,300 | 0.79 |
| Sep 16, 2026 | 46.69 | 46.69 | 45.98 | 46.67 | 46.63 | -0.06% | 1,132,000 | 0.60 |
| Sep 15, 2026 | 46.40 | 46.89 | 46.00 | 46.70 | 46.66 | +0.97% | 1,520,100 | 0.80 |
| Sep 14, 2026 | 45.85 | 46.55 | 45.62 | 46.25 | 46.21 | -0.81% | 1,425,400 | 0.74 |
| Sep 11, 2026 | 46.51 | 46.84 | 46.28 | 46.63 | 46.59 | +0.54% | 2,457,900 | 1.27 |
| Sep 10, 2026 | 45.62 | 46.86 | 45.24 | 46.38 | 46.34 | +1.69% | 1,562,100 | 0.80 |
| Sep 09, 2026 | 46.20 | 46.22 | 45.39 | 45.61 | 45.57 | -1.51% | 2,079,000 | 1.06 |
| Sep 08, 2026 | 46.01 | 47.30 | 46.00 | 46.31 | 46.27 | +1.29% | 2,018,700 | 1.02 |
| Sep 07, 2026 | 45.72 | 46.32 | 45.19 | 45.72 | 45.68 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 45.37 | 46.32 | 45.19 | 45.72 | 45.68 | -0.15% | 1,945,100 | 0.91 |
| Sep 03, 2026 | 45.46 | 46.45 | 45.42 | 45.79 | 45.75 | +1.94% | 1,454,900 | 0.67 |
