Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
7.1600
+0.00 (0.00%)
NYSE · Last Trade: Jan 2nd, 6:42 AM EST
Historical Prices For Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 7.22 | 7.22 | 7.15 | 7.16 | 4,320,530 | 7.16 |
| 12/30/2025 | 7.20 | 7.24 | 7.16 | 7.20 | 12,728,330 | 7.20 |
| 12/29/2025 | 7.01 | 7.05 | 6.97 | 7.02 | 9,106,116 | 7.02 |
| 12/26/2025 | 7.25 | 7.33 | 7.21 | 7.31 | 6,871,109 | 7.10 |
| 12/24/2025 | 7.28 | 7.31 | 7.27 | 7.28 | 4,108,419 | 7.07 |
| 12/23/2025 | 7.16 | 7.30 | 7.14 | 7.27 | 11,027,695 | 7.06 |
| 12/22/2025 | 7.12 | 7.13 | 7.05 | 7.11 | 16,324,811 | 6.90 |
| 12/19/2025 | 7.23 | 7.27 | 7.10 | 7.12 | 17,873,710 | 6.91 |
| 12/18/2025 | 7.05 | 7.14 | 7.02 | 7.11 | 15,218,157 | 6.90 |
| 12/17/2025 | 7.05 | 7.14 | 7.02 | 7.04 | 29,504,050 | 6.83 |
| 12/16/2025 | 7.31 | 7.33 | 7.18 | 7.19 | 21,074,523 | 6.98 |
| 12/15/2025 | 7.42 | 7.51 | 7.38 | 7.45 | 17,589,239 | 7.23 |
| 12/12/2025 | 7.39 | 7.40 | 7.24 | 7.32 | 15,705,059 | 7.11 |
| 12/11/2025 | 7.24 | 7.34 | 7.22 | 7.27 | 17,493,690 | 7.06 |
| 12/10/2025 | 7.50 | 7.60 | 7.47 | 7.51 | 15,603,620 | 7.29 |
| 12/09/2025 | 7.43 | 7.60 | 7.40 | 7.60 | 20,496,726 | 7.38 |
| 12/08/2025 | 7.69 | 7.72 | 7.54 | 7.57 | 22,209,435 | 7.35 |
| 12/05/2025 | 8.05 | 8.11 | 7.51 | 7.55 | 58,079,212 | 7.33 |
| 12/04/2025 | 8.05 | 8.13 | 8.04 | 8.07 | 29,072,737 | 7.83 |
| 12/03/2025 | 7.91 | 7.95 | 7.86 | 7.92 | 21,816,939 | 7.69 |
| 12/02/2025 | 7.81 | 7.90 | 7.73 | 7.89 | 36,312,759 | 7.66 |
| 12/01/2025 | 7.79 | 7.80 | 7.67 | 7.69 | 24,408,167 | 7.46 |
| 11/28/2025 | 7.83 | 7.86 | 7.77 | 7.80 | 16,970,005 | 7.57 |
| 11/26/2025 | 7.53 | 7.67 | 7.51 | 7.66 | 25,689,260 | 7.43 |
| 11/25/2025 | 7.40 | 7.45 | 7.37 | 7.42 | 18,788,230 | 7.20 |
| 11/24/2025 | 7.44 | 7.46 | 7.37 | 7.38 | 14,644,146 | 7.16 |
| 11/21/2025 | 7.34 | 7.42 | 7.32 | 7.38 | 19,752,418 | 7.16 |
| 11/20/2025 | 7.50 | 7.55 | 7.34 | 7.35 | 19,539,062 | 7.13 |
| 11/19/2025 | 7.46 | 7.55 | 7.44 | 7.46 | 19,095,785 | 7.24 |
| 11/18/2025 | 7.52 | 7.59 | 7.47 | 7.52 | 17,143,338 | 7.30 |
| 11/17/2025 | 7.65 | 7.67 | 7.54 | 7.56 | 13,582,745 | 7.34 |
| 11/14/2025 | 7.65 | 7.71 | 7.59 | 7.64 | 12,153,222 | 7.41 |
| 11/13/2025 | 7.74 | 7.77 | 7.57 | 7.59 | 22,297,087 | 7.37 |
| 11/12/2025 | 7.80 | 7.80 | 7.59 | 7.64 | 30,028,623 | 7.41 |
| 11/11/2025 | 7.78 | 7.86 | 7.75 | 7.83 | 22,615,911 | 7.60 |
| 11/10/2025 | 7.61 | 7.66 | 7.59 | 7.63 | 13,846,641 | 7.40 |
| 11/07/2025 | 7.44 | 7.58 | 7.43 | 7.57 | 20,860,579 | 7.35 |
| 11/06/2025 | 7.57 | 7.66 | 7.47 | 7.49 | 24,388,905 | 7.27 |
| 11/05/2025 | 7.37 | 7.51 | 7.31 | 7.48 | 26,301,384 | 7.26 |
| 11/04/2025 | 7.43 | 7.47 | 7.38 | 7.38 | 19,915,785 | 7.16 |
| 11/03/2025 | 7.44 | 7.52 | 7.43 | 7.47 | 15,145,689 | 7.25 |
| 10/31/2025 | 7.36 | 7.39 | 7.33 | 7.36 | 17,889,413 | 7.14 |
| 10/30/2025 | 7.30 | 7.39 | 7.29 | 7.33 | 22,986,121 | 7.11 |
| 10/29/2025 | 7.25 | 7.39 | 7.25 | 7.35 | 26,842,750 | 7.13 |
| 10/28/2025 | 7.13 | 7.19 | 7.11 | 7.17 | 15,979,254 | 6.96 |
| 10/27/2025 | 7.17 | 7.21 | 7.12 | 7.14 | 21,175,055 | 6.93 |
| 10/24/2025 | 7.14 | 7.18 | 7.06 | 7.07 | 17,343,515 | 6.86 |
| 10/23/2025 | 7.13 | 7.14 | 7.04 | 7.10 | 17,442,694 | 6.89 |
| 10/22/2025 | 7.03 | 7.09 | 7.00 | 7.07 | 25,527,933 | 6.86 |
| 10/21/2025 | 7.05 | 7.12 | 7.02 | 7.03 | 19,848,880 | 6.82 |
| 10/20/2025 | 7.04 | 7.16 | 7.02 | 7.12 | 26,692,606 | 6.91 |
| 10/17/2025 | 6.83 | 6.96 | 6.83 | 6.93 | 22,247,804 | 6.72 |
| 10/16/2025 | 6.87 | 6.99 | 6.83 | 6.86 | 27,705,782 | 6.66 |
| 10/15/2025 | 6.85 | 6.95 | 6.84 | 6.87 | 25,256,683 | 6.66 |
| 10/14/2025 | 6.81 | 6.92 | 6.79 | 6.86 | 26,819,235 | 6.66 |
| 10/13/2025 | 6.88 | 6.91 | 6.83 | 6.87 | 20,443,200 | 6.66 |
| 10/10/2025 | 6.94 | 6.95 | 6.74 | 6.76 | 41,915,983 | 6.56 |
| 10/09/2025 | 6.98 | 7.01 | 6.90 | 6.93 | 32,029,848 | 6.72 |
| 10/08/2025 | 7.03 | 7.03 | 6.93 | 6.96 | 23,692,840 | 6.75 |
| 10/07/2025 | 7.00 | 7.03 | 6.91 | 6.94 | 28,276,540 | 6.73 |
| 10/06/2025 | 7.18 | 7.19 | 7.10 | 7.13 | 25,651,582 | 6.92 |
| 10/03/2025 | 7.11 | 7.17 | 7.04 | 7.17 | 27,755,060 | 6.96 |
| 10/02/2025 | 7.22 | 7.27 | 7.06 | 7.12 | 30,511,347 | 6.91 |