Skip to main content
ITUB logo

Itaú Unibanco Holding S.A.

ITUBNYSEFinancialsBanks - Regional

$9.50Today:- (-)1Y +42.64%

As of Oct 15, 2026 close

Market cap
$105.89B
P/E (TTM)
11.53
Forward P/E
10.71
Dividend yield
5.11%
52-week range
$6.63$10.20
Volume (live)
-
Avg. volume (3M)
32.67M

Itaú Unibanco Holding (ITUB) Historical Stock Prices

Analyze Itaú Unibanco Holding (ITUB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Itaú Unibanco Holding (ITUB) Interactive Price Chart

Interactive historical price chart showing Itaú Unibanco Holding stock price movements and trends across multiple time periods.

Loading chart...

ITUB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ITUB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20269.479.739.399.509.5040.20M
Oct 14, 20269.679.779.499.689.6832.20M
Oct 13, 20269.849.959.829.899.8941.89M
Oct 12, 202610.1410.159.9810.0610.0624.82M
Oct 9, 20269.9710.189.8710.1610.1645.48M
Oct 8, 20269.659.949.569.839.8344.01M
Oct 7, 202610.1110.169.709.749.7441.68M
Oct 6, 202610.1110.209.9710.1510.1552.29M
Oct 5, 20269.8310.199.819.929.92113.26M
Oct 2, 20268.488.598.198.598.5944.90M
Oct 1, 20268.518.588.278.458.4550.92M
Sep 30, 20268.298.628.268.538.5354.10M
Sep 29, 20267.988.097.928.098.0916.62M
Sep 28, 20268.008.087.957.997.9921.54M
Sep 25, 20268.048.158.018.118.1115.93M
Sep 24, 20268.158.218.048.088.0815.33M
Sep 23, 20268.448.508.178.188.1817.56M
Sep 22, 20268.318.498.288.438.4320.32M
Sep 21, 20268.368.468.338.458.4516.83M
Sep 18, 20268.218.258.108.208.2019.48M
Sep 17, 20268.318.368.108.298.2922.45M
Sep 16, 20268.238.298.118.298.2928.56M
Sep 15, 20268.198.308.178.268.2618.29M
Sep 14, 20268.058.278.048.238.2325.47M
Sep 11, 20268.348.378.248.338.3325.16M
Sep 10, 20268.038.398.018.308.3035.22M
Sep 9, 20268.198.228.058.088.0835.70M
Sep 8, 20268.348.458.278.318.3124.86M
Sep 4, 20268.058.288.058.158.1515.71M
Sep 3, 20268.258.318.108.228.2219.40M
Sep 2, 20267.838.137.798.088.0824.59M
Sep 1, 20267.607.837.607.687.6716.11M
Aug 31, 20267.667.697.557.617.6014.61M
Aug 28, 20267.557.557.397.507.4914.86M
Aug 27, 20267.607.637.487.537.5222.48M
Aug 26, 20267.727.777.607.617.6026.14M
Aug 25, 20267.547.677.437.667.6512.82M
Aug 24, 20267.377.597.377.527.5116.97M
Aug 21, 20267.277.527.267.487.4723.79M
Aug 20, 20267.327.367.167.177.1731.38M
Aug 19, 20267.517.537.367.377.3717.93M
Aug 18, 20267.347.447.277.277.2719.68M
Aug 17, 20267.427.457.327.367.3614.31M
Aug 14, 20267.327.467.247.407.3931.07M
Aug 13, 20267.397.497.337.347.3324.08M
Aug 12, 20267.477.527.387.407.3932.42M
Aug 11, 20267.887.907.487.507.4932.78M
Aug 10, 20267.957.987.867.887.8714.85M
Aug 7, 20268.208.207.927.947.9327.13M
Aug 6, 20268.318.378.178.188.1717.82M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.