Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
7.1000
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 6:33 AM EDT
Historical Prices For Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 (ITUB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.13 | 7.14 | 7.04 | 7.10 | 17,442,694 | 7.10 |
| 10/22/2025 | 7.03 | 7.09 | 7.00 | 7.07 | 25,527,933 | 7.07 |
| 10/21/2025 | 7.05 | 7.12 | 7.02 | 7.03 | 19,848,880 | 7.03 |
| 10/20/2025 | 7.04 | 7.16 | 7.02 | 7.12 | 26,692,606 | 7.12 |
| 10/17/2025 | 6.83 | 6.96 | 6.83 | 6.93 | 22,247,804 | 6.93 |
| 10/16/2025 | 6.87 | 6.99 | 6.83 | 6.86 | 27,705,782 | 6.86 |
| 10/15/2025 | 6.85 | 6.95 | 6.84 | 6.87 | 25,256,683 | 6.87 |
| 10/14/2025 | 6.81 | 6.92 | 6.79 | 6.86 | 26,819,235 | 6.86 |
| 10/13/2025 | 6.88 | 6.91 | 6.83 | 6.87 | 20,443,200 | 6.87 |
| 10/10/2025 | 6.94 | 6.95 | 6.74 | 6.76 | 41,915,983 | 6.76 |
| 10/09/2025 | 6.98 | 7.01 | 6.90 | 6.93 | 32,029,848 | 6.93 |
| 10/08/2025 | 7.03 | 7.03 | 6.93 | 6.96 | 23,692,840 | 6.96 |
| 10/07/2025 | 7.00 | 7.03 | 6.91 | 6.94 | 28,276,540 | 6.94 |
| 10/06/2025 | 7.18 | 7.19 | 7.10 | 7.13 | 25,651,582 | 7.13 |
| 10/03/2025 | 7.11 | 7.17 | 7.04 | 7.17 | 27,755,060 | 7.17 |
| 10/02/2025 | 7.22 | 7.27 | 7.06 | 7.12 | 30,511,347 | 7.12 |
| 10/01/2025 | 7.40 | 7.45 | 7.18 | 7.19 | 32,801,291 | 7.19 |
| 9/30/2025 | 7.40 | 7.42 | 7.26 | 7.34 | 51,967,763 | 7.34 |
| 9/29/2025 | 7.36 | 7.41 | 7.31 | 7.33 | 25,789,742 | 7.33 |
| 9/26/2025 | 7.27 | 7.27 | 7.20 | 7.24 | 24,537,011 | 7.24 |
| 9/25/2025 | 7.25 | 7.32 | 7.18 | 7.20 | 35,200,485 | 7.20 |
| 9/24/2025 | 7.32 | 7.35 | 7.28 | 7.29 | 31,739,176 | 7.29 |
| 9/23/2025 | 7.29 | 7.44 | 7.27 | 7.41 | 22,008,997 | 7.41 |
| 9/22/2025 | 7.25 | 7.30 | 7.15 | 7.24 | 27,289,106 | 7.24 |
| 9/19/2025 | 7.25 | 7.38 | 7.24 | 7.33 | 37,966,363 | 7.33 |
| 9/18/2025 | 7.27 | 7.28 | 7.20 | 7.23 | 24,279,883 | 7.23 |
| 9/17/2025 | 7.19 | 7.36 | 7.17 | 7.27 | 30,317,980 | 7.27 |
| 9/16/2025 | 7.21 | 7.23 | 7.11 | 7.14 | 35,581,549 | 7.14 |
| 9/15/2025 | 7.05 | 7.21 | 7.03 | 7.14 | 30,032,190 | 7.14 |
| 9/12/2025 | 6.98 | 7.04 | 6.96 | 6.97 | 28,726,184 | 6.97 |
| 9/11/2025 | 7.06 | 7.21 | 7.04 | 7.08 | 33,098,428 | 7.08 |
| 9/10/2025 | 7.02 | 7.10 | 7.01 | 7.04 | 24,627,638 | 7.04 |
| 9/09/2025 | 7.00 | 7.07 | 6.97 | 6.99 | 16,854,824 | 6.99 |
| 9/08/2025 | 7.08 | 7.08 | 6.96 | 7.05 | 22,352,925 | 7.05 |
| 9/05/2025 | 7.17 | 7.23 | 7.07 | 7.10 | 22,685,195 | 7.10 |
| 9/04/2025 | 6.94 | 7.04 | 6.88 | 6.99 | 32,259,759 | 6.99 |
| 9/03/2025 | 7.02 | 7.06 | 6.90 | 6.94 | 24,096,586 | 6.94 |
| 9/02/2025 | 6.98 | 7.07 | 6.94 | 7.01 | 33,434,479 | 7.01 |
| 8/29/2025 | 7.10 | 7.16 | 7.08 | 7.14 | 19,475,687 | 7.14 |
| 8/28/2025 | 7.02 | 7.18 | 6.97 | 7.11 | 29,888,354 | 7.11 |
| 8/27/2025 | 6.77 | 6.97 | 6.74 | 6.96 | 38,425,555 | 6.96 |
| 8/26/2025 | 6.86 | 6.88 | 6.75 | 6.80 | 30,855,614 | 6.80 |
| 8/25/2025 | 6.90 | 6.94 | 6.86 | 6.87 | 24,134,439 | 6.87 |
| 8/22/2025 | 6.72 | 6.91 | 6.69 | 6.88 | 34,097,103 | 6.88 |
| 8/21/2025 | 6.62 | 6.67 | 6.58 | 6.64 | 19,819,806 | 6.64 |
| 8/20/2025 | 6.60 | 6.69 | 6.60 | 6.63 | 28,018,298 | 6.63 |
| 8/19/2025 | 6.72 | 6.78 | 6.62 | 6.65 | 36,334,277 | 6.58 |
| 8/18/2025 | 7.00 | 7.05 | 6.95 | 6.97 | 20,167,446 | 6.90 |
| 8/15/2025 | 6.99 | 7.04 | 6.92 | 6.97 | 27,047,243 | 6.90 |
| 8/14/2025 | 6.95 | 7.06 | 6.91 | 6.97 | 29,162,404 | 6.90 |
| 8/13/2025 | 7.03 | 7.09 | 6.99 | 7.01 | 25,282,574 | 6.94 |
| 8/12/2025 | 6.91 | 7.13 | 6.91 | 7.10 | 50,799,897 | 7.03 |
| 8/11/2025 | 6.81 | 6.88 | 6.78 | 6.86 | 26,127,073 | 6.79 |
| 8/08/2025 | 6.85 | 6.87 | 6.78 | 6.86 | 28,043,162 | 6.79 |
| 8/07/2025 | 6.67 | 6.84 | 6.64 | 6.83 | 35,117,275 | 6.76 |
| 8/06/2025 | 6.68 | 6.82 | 6.59 | 6.65 | 35,977,134 | 6.58 |
| 8/05/2025 | 6.42 | 6.54 | 6.40 | 6.48 | 43,895,749 | 6.41 |
| 8/04/2025 | 6.43 | 6.46 | 6.37 | 6.43 | 33,898,480 | 6.36 |
| 8/01/2025 | 6.42 | 6.46 | 6.27 | 6.29 | 25,087,430 | 6.22 |
| 7/31/2025 | 6.20 | 6.32 | 6.18 | 6.27 | 18,493,715 | 6.20 |
| 7/30/2025 | 6.19 | 6.35 | 6.12 | 6.28 | 33,306,434 | 6.21 |
| 7/29/2025 | 6.18 | 6.28 | 6.17 | 6.25 | 25,508,948 | 6.18 |
| 7/28/2025 | 6.29 | 6.29 | 6.11 | 6.18 | 26,737,314 | 6.11 |
| 7/25/2025 | 6.40 | 6.42 | 6.35 | 6.37 | 27,028,037 | 6.30 |
| 7/24/2025 | 6.39 | 6.39 | 6.31 | 6.35 | 18,638,595 | 6.28 |