Itaú Unibanco Holding S.A... (ITUB)
NYSE: ITUB
· Real-Time Price · USD
7.25
0.05 (0.69%)
At close: Sep 26, 2025, 3:59 PM
7.24
-0.07%
After-hours: Sep 26, 2025, 07:36 PM EDT
ITUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.27 | 7.27 | 7.20 | 7.24 | 7.24 | 0.56% | 24,536,828 |
| Sep 25, 2025 | 7.25 | 7.32 | 7.18 | 7.20 | 7.20 | -1.23% | 35,200,800 |
| Sep 24, 2025 | 7.32 | 7.35 | 7.28 | 7.29 | 7.29 | -1.62% | 31,739,385 |
| Sep 23, 2025 | 7.29 | 7.44 | 7.27 | 7.41 | 7.41 | 2.35% | 22,009,194 |
| Sep 22, 2025 | 7.25 | 7.30 | 7.15 | 7.24 | 7.24 | -1.23% | 27,289,100 |
| Sep 19, 2025 | 7.25 | 7.38 | 7.24 | 7.33 | 7.33 | 1.38% | 37,966,358 |
| Sep 18, 2025 | 7.27 | 7.28 | 7.20 | 7.23 | 7.23 | -0.55% | 24,279,900 |
| Sep 17, 2025 | 7.19 | 7.36 | 7.17 | 7.27 | 7.27 | 1.82% | 30,318,024 |
| Sep 16, 2025 | 7.21 | 7.23 | 7.11 | 7.14 | 7.14 | 0.00% | 35,581,544 |
| Sep 15, 2025 | 7.05 | 7.21 | 7.03 | 7.14 | 7.14 | 2.44% | 30,032,192 |
| Sep 12, 2025 | 6.98 | 7.04 | 6.96 | 6.97 | 6.97 | -1.55% | 28,726,200 |
| Sep 11, 2025 | 7.06 | 7.21 | 7.04 | 7.08 | 7.08 | 0.57% | 33,099,920 |
| Sep 10, 2025 | 7.02 | 7.10 | 7.01 | 7.04 | 7.04 | 0.72% | 24,627,660 |
| Sep 9, 2025 | 7.00 | 7.07 | 6.97 | 6.99 | 6.99 | -0.85% | 16,854,805 |
| Sep 8, 2025 | 7.08 | 7.08 | 6.96 | 7.05 | 7.05 | -0.70% | 22,352,920 |
| Sep 5, 2025 | 7.17 | 7.23 | 7.07 | 7.10 | 7.10 | 1.57% | 22,685,200 |
| Sep 4, 2025 | 6.94 | 7.04 | 6.88 | 6.99 | 6.99 | 0.72% | 32,259,749 |
| Sep 3, 2025 | 7.02 | 7.06 | 6.90 | 6.94 | 6.94 | -1.00% | 24,096,832 |
| Sep 2, 2025 | 6.98 | 7.07 | 6.94 | 7.01 | 7.01 | -1.82% | 33,434,500 |
| Aug 29, 2025 | 7.10 | 7.16 | 7.08 | 7.14 | 7.14 | 0.42% | 19,475,680 |