Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)$8.36TFC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $51.84 | $52.99 | $51.63 | $52.66 | +1.43% | 5.43M |
| Aug 3, 2026 | $51.94 | $52.18 | $51.22 | $51.92 | +0.15% | 8.21M |
| Jul 31, 2026 | $52.07 | $52.43 | $51.66 | $51.84 | -0.33% | 6.99M |
| Jul 30, 2026 | $52.39 | $52.59 | $51.59 | $52.01 | -0.57% | 8.53M |
| Jul 29, 2026 | $52.58 | $53.14 | $52.11 | $52.31 | -1.28% | 7.33M |
| Jul 28, 2026 | $52.32 | $53.08 | $52.22 | $52.99 | +1.67% | 8.12M |
| Jul 27, 2026 | $52.03 | $52.75 | $51.84 | $52.12 | +0.70% | 5.63M |
| Jul 24, 2026 | $51.41 | $52.04 | $51.29 | $51.76 | +1.09% | 5.03M |
| Jul 23, 2026 | $51.08 | $51.24 | $50.54 | $51.20 | -1.02% | 5.97M |
| Jul 22, 2026 | $51.50 | $51.87 | $51.25 | $51.73 | +0.68% | 7.32M |
| Jul 21, 2026 | $50.96 | $51.38 | $50.72 | $51.38 | +0.75% | 9.09M |
| Jul 20, 2026 | $52.50 | $52.64 | $50.69 | $51.00 | -2.86% | 11.25M |
| Jul 17, 2026 | $52.90 | $54.22 | $52.43 | $52.50 | -1.41% | 13.92M |
| Jul 16, 2026 | $53.00 | $54.03 | $52.60 | $53.25 | +0.85% | 11.49M |
| Jul 15, 2026 | $52.16 | $52.99 | $52.03 | $52.80 | +1.64% | 6.30M |
| Jul 14, 2026 | $51.89 | $52.62 | $51.61 | $51.95 | 0.00% | 7.63M |
| Jul 13, 2026 | $52.00 | $52.04 | $51.19 | $51.95 | +0.54% | 7.15M |
| Jul 10, 2026 | $51.62 | $52.04 | $51.33 | $51.67 | +0.58% | 6.04M |
| Jul 9, 2026 | $49.92 | $51.45 | $49.90 | $51.37 | +3.38% | 9.90M |
| Jul 8, 2026 | $50.65 | $50.74 | $49.37 | $49.69 | -3.25% | 6.87M |
| Jul 7, 2026 | $51.28 | $51.85 | $51.24 | $51.36 | -0.12% | 7.51M |
| Jul 6, 2026 | $50.34 | $51.51 | $50.34 | $51.42 | +0.86% | 5.99M |
| Jul 2, 2026 | $51.40 | $51.40 | $50.48 | $50.98 | +0.18% | 6.86M |
| Jul 1, 2026 | $49.27 | $51.03 | $49.22 | $50.89 | +2.15% | 7.84M |
| Jun 30, 2026 | $50.00 | $50.38 | $49.61 | $49.82 | -1.50% | 6.83M |
| Jun 29, 2026 | $50.16 | $50.66 | $50.10 | $50.58 | +0.18% | 6.10M |
| Jun 26, 2026 | $50.84 | $50.86 | $50.06 | $50.49 | -0.36% | 8.83M |
| Jun 25, 2026 | $49.85 | $51.20 | $49.83 | $50.67 | +1.77% | 9.33M |
| Jun 24, 2026 | $49.70 | $50.46 | $49.67 | $49.79 | +0.24% | 11.27M |
| Jun 23, 2026 | $48.98 | $49.73 | $48.69 | $49.67 | +1.87% | 15.99M |
| Jun 22, 2026 | $48.32 | $49.18 | $48.32 | $48.76 | +0.89% | 13.84M |
| Jun 18, 2026 | $48.90 | $49.24 | $47.97 | $48.33 | +0.33% | 18.84M |
| Jun 17, 2026 | $49.20 | $49.93 | $47.81 | $48.17 | -1.95% | 14.78M |
| Jun 16, 2026 | $48.95 | $49.37 | $48.71 | $49.13 | +1.34% | 20.28M |
| Jun 15, 2026 | $51.55 | $52.07 | $48.31 | $48.48 | -6.16% | 23.00M |
| Jun 12, 2026 | $50.93 | $51.77 | $50.93 | $51.66 | +1.93% | 9.18M |
| Jun 11, 2026 | $50.33 | $50.94 | $49.80 | $50.68 | +1.85% | 11.51M |
| Jun 10, 2026 | $49.44 | $50.18 | $49.16 | $49.76 | +0.67% | 9.14M |
| Jun 9, 2026 | $49.20 | $50.11 | $48.92 | $49.43 | +1.23% | 8.52M |
| Jun 8, 2026 | $49.06 | $49.64 | $48.63 | $48.83 | -0.75% | 6.43M |
| Jun 5, 2026 | $49.32 | $49.66 | $48.99 | $49.20 | +0.04% | 6.86M |
| Jun 4, 2026 | $48.30 | $49.23 | $48.11 | $49.18 | +3.71% | 11.45M |
| Jun 3, 2026 | $47.81 | $47.89 | $47.05 | $47.42 | -1.45% | 8.26M |
| Jun 2, 2026 | $46.76 | $48.25 | $46.60 | $48.12 | +2.67% | 13.09M |
| Jun 1, 2026 | $47.60 | $47.89 | $46.78 | $46.87 | -2.78% | 11.59M |
| May 29, 2026 | $47.75 | $48.22 | $47.21 | $48.21 | +0.86% | 13.59M |
| May 28, 2026 | $48.16 | $48.41 | $47.38 | $47.80 | -1.36% | 8.10M |
| May 27, 2026 | $48.74 | $49.08 | $48.27 | $48.46 | -0.45% | 6.86M |
| May 26, 2026 | $48.78 | $49.11 | $48.34 | $48.68 | +0.62% | 5.28M |
| May 22, 2026 | $48.05 | $48.53 | $47.94 | $48.38 | +1.02% | 5.46M |
| May 21, 2026 | $47.64 | $48.09 | $47.46 | $47.89 | -0.23% | 7.09M |
| May 20, 2026 | $47.01 | $48.02 | $46.46 | $48.00 | +2.63% | 7.08M |
| May 19, 2026 | $46.85 | $47.12 | $46.35 | $46.77 | -0.60% | 5.45M |
| May 18, 2026 | $47.00 | $47.29 | $46.81 | $47.05 | +0.19% | 5.40M |
| May 15, 2026 | $47.07 | $47.14 | $46.24 | $46.96 | -0.36% | 6.50M |
| May 14, 2026 | $46.99 | $47.43 | $46.89 | $47.13 | +1.27% | 9.80M |
| May 13, 2026 | $47.69 | $47.72 | $46.35 | $46.54 | -2.62% | 12.53M |
| May 12, 2026 | $48.00 | $48.08 | $47.06 | $47.79 | -0.38% | 8.68M |
| May 11, 2026 | $49.24 | $49.38 | $47.85 | $47.97 | -2.32% | 6.55M |
| May 8, 2026 | $49.51 | $49.61 | $49.01 | $49.11 | — | 4.30M |
