Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)
ITUB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $8.34 | $8.37 | $8.24 | $8.33 | +0.36% | 25.16M |
| Sep 10, 2026 | $8.03 | $8.39 | $8.01 | $8.30 | +2.72% | 35.22M |
| Sep 9, 2026 | $8.19 | $8.23 | $8.05 | $8.08 | -2.77% | 35.70M |
| Sep 8, 2026 | $8.34 | $8.45 | $8.27 | $8.31 | +1.96% | 24.86M |
| Sep 4, 2026 | $8.05 | $8.28 | $8.05 | $8.15 | -0.85% | 15.71M |
| Sep 3, 2026 | $8.25 | $8.31 | $8.10 | $8.22 | +1.73% | 19.40M |
| Sep 2, 2026 | $7.83 | $8.13 | $7.79 | $8.08 | +5.21% | 24.59M |
| Sep 1, 2026 | $7.60 | $7.83 | $7.60 | $7.68 | +0.92% | 16.11M |
| Aug 31, 2026 | $7.66 | $7.69 | $7.55 | $7.61 | +1.47% | 14.61M |
| Aug 28, 2026 | $7.55 | $7.55 | $7.39 | $7.50 | -0.40% | 14.86M |
| Aug 27, 2026 | $7.60 | $7.63 | $7.48 | $7.53 | -1.05% | 22.48M |
| Aug 26, 2026 | $7.72 | $7.77 | $7.60 | $7.61 | -0.65% | 26.14M |
| Aug 25, 2026 | $7.54 | $7.68 | $7.44 | $7.66 | +1.86% | 12.82M |
| Aug 24, 2026 | $7.37 | $7.59 | $7.37 | $7.52 | +0.53% | 16.97M |
| Aug 21, 2026 | $7.27 | $7.52 | $7.27 | $7.48 | +4.32% | 23.79M |
| Aug 20, 2026 | $7.32 | $7.36 | $7.16 | $7.17 | -2.71% | 31.38M |
| Aug 19, 2026 | $7.51 | $7.53 | $7.36 | $7.37 | +1.38% | 17.93M |
| Aug 18, 2026 | $7.34 | $7.44 | $7.27 | $7.27 | -1.22% | 19.68M |
| Aug 17, 2026 | $7.42 | $7.45 | $7.32 | $7.36 | -0.54% | 14.31M |
| Aug 14, 2026 | $7.32 | $7.47 | $7.24 | $7.40 | +0.82% | 31.07M |
| Aug 13, 2026 | $7.39 | $7.49 | $7.33 | $7.34 | -0.81% | 24.08M |
| Aug 12, 2026 | $7.47 | $7.52 | $7.38 | $7.40 | -1.33% | 32.42M |
| Aug 11, 2026 | $7.88 | $7.90 | $7.48 | $7.50 | -4.82% | 32.78M |
| Aug 10, 2026 | $7.95 | $7.98 | $7.86 | $7.88 | -0.76% | 14.85M |
| Aug 7, 2026 | $8.20 | $8.20 | $7.93 | $7.94 | -2.93% | 27.13M |
| Aug 6, 2026 | $8.31 | $8.37 | $8.17 | $8.18 | -0.37% | 17.82M |
| Aug 5, 2026 | $8.40 | $8.49 | $8.20 | $8.21 | +0.24% | 26.57M |
| Aug 4, 2026 | $8.49 | $8.52 | $8.18 | $8.19 | -3.53% | 16.83M |
| Aug 3, 2026 | $8.46 | $8.52 | $8.42 | $8.49 | +0.35% | 13.18M |
| Jul 31, 2026 | $8.50 | $8.57 | $8.43 | $8.46 | +0.24% | 10.88M |
| Jul 30, 2026 | $8.20 | $8.46 | $8.20 | $8.44 | +3.56% | 12.74M |
| Jul 29, 2026 | $8.26 | $8.29 | $8.15 | $8.15 | -1.93% | 21.10M |
| Jul 28, 2026 | $8.44 | $8.48 | $8.31 | $8.31 | -0.72% | 10.53M |
| Jul 27, 2026 | $8.35 | $8.42 | $8.29 | $8.37 | +1.09% | 19.92M |
| Jul 24, 2026 | $8.31 | $8.37 | $8.27 | $8.28 | -0.84% | 30.08M |
| Jul 23, 2026 | $8.41 | $8.44 | $8.30 | $8.35 | -1.53% | 22.07M |
| Jul 22, 2026 | $8.44 | $8.50 | $8.33 | $8.48 | +0.95% | 18.80M |
| Jul 21, 2026 | $8.34 | $8.40 | $8.30 | $8.40 | +0.96% | 12.83M |
| Jul 20, 2026 | $8.28 | $8.36 | $8.28 | $8.32 | +1.46% | 15.10M |
| Jul 17, 2026 | $8.20 | $8.28 | $8.16 | $8.20 | -1.20% | 23.23M |
| Jul 16, 2026 | $8.39 | $8.40 | $8.28 | $8.30 | -1.78% | 26.37M |
| Jul 15, 2026 | $8.52 | $8.57 | $8.45 | $8.45 | -1.17% | 13.07M |
| Jul 14, 2026 | $8.61 | $8.67 | $8.50 | $8.55 | +0.94% | 14.81M |
| Jul 13, 2026 | $8.64 | $8.67 | $8.45 | $8.47 | -1.74% | 19.34M |
| Jul 10, 2026 | $8.45 | $8.67 | $8.44 | $8.62 | +4.11% | 22.53M |
| Jul 9, 2026 | $8.14 | $8.34 | $8.13 | $8.28 | +1.47% | 22.95M |
| Jul 8, 2026 | $8.17 | $8.21 | $8.06 | $8.16 | -0.85% | 25.14M |
| Jul 7, 2026 | $8.30 | $8.39 | $8.19 | $8.23 | -0.72% | 21.82M |
| Jul 6, 2026 | $8.17 | $8.31 | $8.11 | $8.29 | +2.09% | 18.34M |
| Jul 2, 2026 | $8.27 | $8.31 | $8.08 | $8.12 | -0.12% | 14.87M |
| Jul 1, 2026 | $8.07 | $8.23 | $8.04 | $8.13 | -0.49% | 18.39M |
| Jun 30, 2026 | $8.02 | $8.21 | $8.01 | $8.17 | -0.61% | 27.74M |
| Jun 29, 2026 | $8.15 | $8.23 | $8.11 | $8.22 | -0.12% | 16.81M |
| Jun 26, 2026 | $8.00 | $8.23 | $8.00 | $8.23 | +2.49% | 28.50M |
| Jun 25, 2026 | $7.95 | $8.11 | $7.92 | $8.03 | +1.90% | 24.73M |
| Jun 24, 2026 | $7.93 | $7.96 | $7.81 | $7.88 | -0.76% | 17.45M |
| Jun 23, 2026 | $7.83 | $7.99 | $7.83 | $7.94 | +0.13% | 23.43M |
| Jun 22, 2026 | $7.85 | $7.98 | $7.82 | $7.93 | +1.80% | 26.55M |
| Jun 18, 2026 | $7.95 | $8.01 | $7.79 | $7.79 | -2.26% | 20.21M |
| Jun 17, 2026 | $8.07 | $8.20 | $7.93 | $7.97 | — | 32.71M |
