Itau Unibanco Holding S.A. (ITUB) stock
ITUBNYSEState Commercial BanksFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 5/30
$7.13−0.24 (-3.26%)
Close on Oct 30, 2026Market cap $78.62BP/E –Yield –
Price history
Itau Unibanco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.13
-3.26% on the day
52-week range
$6.82 – $10.20
-30.1% from the high
Change over 52 weeks
+0.2%
From $7.12 on Oct 30, 2025
Average volume
27.60M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.20 | $7.27 | $7.09 | $7.13 | -3.26% | 32,426,100 |
| Oct 29, 2026 | $7.41 | $7.48 | $7.28 | $7.37 | -0.41% | 49,561,670 |
| Oct 28, 2026 | $7.58 | $7.60 | $7.32 | $7.40 | -3.52% | 35,421,960 |
| Oct 27, 2026 | $7.90 | $8.01 | $7.66 | $7.67 | -0.39% | 39,003,660 |
| Oct 26, 2026 | $7.47 | $7.79 | $7.23 | $7.70 | -20.37% | 137,328,200 |
| Oct 23, 2026 | $9.48 | $9.70 | $9.39 | $9.67 | +1.90% | 31,573,960 |
| Oct 22, 2026 | $9.65 | $9.69 | $9.47 | $9.49 | -2.16% | 36,998,720 |
| Oct 21, 2026 | $9.71 | $9.76 | $9.62 | $9.70 | 0.00% | 41,778,810 |
| Oct 20, 2026 | $9.61 | $9.82 | $9.55 | $9.70 | +2.86% | 32,754,140 |
| Oct 19, 2026 | $9.55 | $9.61 | $9.38 | $9.43 | -0.11% | 35,094,710 |
| Oct 16, 2026 | $9.58 | $9.59 | $9.39 | $9.44 | -0.63% | 26,836,050 |
| Oct 15, 2026 | $9.47 | $9.73 | $9.39 | $9.50 | -1.86% | 40,196,130 |
| Oct 14, 2026 | $9.67 | $9.77 | $9.49 | $9.68 | -2.12% | 32,207,960 |
| Oct 13, 2026 | $9.84 | $9.95 | $9.83 | $9.89 | -1.69% | 41,905,130 |
| Oct 12, 2026 | $10.14 | $10.15 | $9.98 | $10.06 | -0.98% | 24,821,900 |
| Oct 9, 2026 | $9.97 | $10.18 | $9.87 | $10.16 | +3.36% | 45,490,960 |
| Oct 8, 2026 | $9.65 | $9.94 | $9.56 | $9.83 | +0.92% | 44,018,730 |
| Oct 7, 2026 | $10.11 | $10.16 | $9.70 | $9.74 | -4.04% | 41,687,820 |
| Oct 6, 2026 | $10.11 | $10.20 | $9.97 | $10.15 | +2.32% | 52,293,430 |
| Oct 5, 2026 | $9.83 | $10.19 | $9.81 | $9.92 | +15.48% | 113,279,100 |
| Oct 2, 2026 | $8.48 | $8.59 | $8.19 | $8.59 | +1.66% | 44,952,080 |
| Oct 1, 2026 | $8.51 | $8.58 | $8.27 | $8.45 | -0.94% | 50,920,070 |
| Sep 30, 2026 | $8.30 | $8.62 | $8.26 | $8.53 | +5.44% | 54,102,070 |
| Sep 29, 2026 | $7.98 | $8.09 | $7.92 | $8.09 | +1.25% | 16,621,360 |
| Sep 28, 2026 | $8.00 | $8.08 | $7.95 | $7.99 | -1.48% | 21,535,260 |
| Sep 25, 2026 | $8.04 | $8.15 | $8.01 | $8.11 | +0.37% | 15,929,490 |
| Sep 24, 2026 | $8.15 | $8.21 | $8.04 | $8.08 | -1.22% | 15,327,600 |
| Sep 23, 2026 | $8.44 | $8.50 | $8.17 | $8.18 | -2.97% | 17,557,450 |
| Sep 22, 2026 | $8.31 | $8.49 | $8.28 | $8.43 | -0.24% | 20,324,690 |
| Sep 21, 2026 | $8.36 | $8.46 | $8.33 | $8.45 | +3.05% | 16,834,000 |
| Sep 18, 2026 | $8.21 | $8.25 | $8.10 | $8.20 | -1.09% | 19,480,800 |
| Sep 17, 2026 | $8.31 | $8.36 | $8.10 | $8.29 | 0.00% | 22,449,990 |
| Sep 16, 2026 | $8.23 | $8.29 | $8.11 | $8.29 | +0.36% | 28,560,300 |
| Sep 15, 2026 | $8.19 | $8.30 | $8.17 | $8.26 | +0.36% | 18,294,790 |
| Sep 14, 2026 | $8.05 | $8.27 | $8.04 | $8.23 | -1.20% | 25,465,300 |
| Sep 11, 2026 | $8.34 | $8.37 | $8.24 | $8.33 | +0.36% | 25,160,470 |
| Sep 10, 2026 | $8.03 | $8.39 | $8.01 | $8.30 | +2.72% | 35,221,750 |
| Sep 9, 2026 | $8.19 | $8.23 | $8.05 | $8.08 | -2.77% | 35,701,780 |
| Sep 8, 2026 | $8.34 | $8.45 | $8.27 | $8.31 | +1.96% | 24,858,240 |
| Sep 4, 2026 | $8.05 | $8.28 | $8.05 | $8.15 | -0.85% | 15,713,090 |
| Sep 3, 2026 | $8.25 | $8.31 | $8.10 | $8.22 | +1.73% | 19,403,490 |
| Sep 2, 2026 | $7.83 | $8.13 | $7.79 | $8.08 | +5.21% | 24,592,770 |
| Sep 1, 2026 | $7.60 | $7.83 | $7.60 | $7.68 | +0.92% | 16,113,240 |
| Aug 31, 2026 | $7.66 | $7.69 | $7.55 | $7.61 | +1.47% | 14,608,780 |
| Aug 28, 2026 | $7.55 | $7.55 | $7.39 | $7.50 | -0.40% | 14,861,140 |
| Aug 27, 2026 | $7.60 | $7.63 | $7.48 | $7.53 | -1.05% | 22,479,030 |
| Aug 26, 2026 | $7.72 | $7.77 | $7.60 | $7.61 | -0.65% | 26,139,420 |
| Aug 25, 2026 | $7.54 | $7.68 | $7.44 | $7.66 | +1.86% | 12,818,170 |
| Aug 24, 2026 | $7.37 | $7.59 | $7.37 | $7.52 | +0.53% | 16,967,650 |
| Aug 21, 2026 | $7.27 | $7.52 | $7.27 | $7.48 | +4.32% | 23,793,910 |
| Aug 20, 2026 | $7.32 | $7.36 | $7.16 | $7.17 | -2.71% | 31,383,580 |
| Aug 19, 2026 | $7.51 | $7.53 | $7.36 | $7.37 | +1.38% | 17,928,450 |
| Aug 18, 2026 | $7.34 | $7.44 | $7.27 | $7.27 | -1.22% | 19,682,190 |
| Aug 17, 2026 | $7.42 | $7.45 | $7.32 | $7.36 | -0.54% | 14,307,370 |
| Aug 14, 2026 | $7.32 | $7.47 | $7.24 | $7.40 | +0.82% | 31,065,220 |
| Aug 13, 2026 | $7.39 | $7.49 | $7.33 | $7.34 | -0.81% | 24,080,880 |
| Aug 12, 2026 | $7.47 | $7.52 | $7.38 | $7.40 | -1.33% | 32,416,110 |
| Aug 11, 2026 | $7.88 | $7.90 | $7.48 | $7.50 | -4.82% | 32,778,380 |
| Aug 10, 2026 | $7.95 | $7.98 | $7.86 | $7.88 | -0.76% | 14,854,960 |
| Aug 7, 2026 | $8.20 | $8.20 | $7.93 | $7.94 | -2.93% | 27,126,160 |
| Aug 6, 2026 | $8.31 | $8.37 | $8.17 | $8.18 | -0.37% | 17,817,440 |
| Aug 5, 2026 | $8.40 | $8.49 | $8.20 | $8.21 | +0.24% | 26,570,590 |
| Aug 4, 2026 | $8.49 | $8.52 | $8.18 | $8.19 | -3.53% | 16,828,510 |
| Aug 3, 2026 | $8.46 | $8.52 | $8.42 | $8.49 | +0.35% | 13,177,940 |
| Jul 31, 2026 | $8.50 | $8.57 | $8.43 | $8.46 | +0.24% | 10,878,880 |
| Jul 30, 2026 | $8.20 | $8.46 | $8.20 | $8.44 | +3.56% | 12,744,470 |
| Jul 29, 2026 | $8.26 | $8.29 | $8.15 | $8.15 | -1.93% | 21,097,070 |
| Jul 28, 2026 | $8.44 | $8.48 | $8.31 | $8.31 | -0.72% | 10,527,840 |
| Jul 27, 2026 | $8.35 | $8.42 | $8.29 | $8.37 | +1.09% | 19,920,940 |
| Jul 24, 2026 | $8.31 | $8.37 | $8.27 | $8.28 | -0.84% | 30,083,580 |
| Jul 23, 2026 | $8.41 | $8.44 | $8.30 | $8.35 | -1.53% | 22,073,130 |
| Jul 22, 2026 | $8.44 | $8.50 | $8.33 | $8.48 | +0.95% | 18,798,510 |
| Jul 21, 2026 | $8.34 | $8.40 | $8.30 | $8.40 | +0.96% | 12,831,900 |
| Jul 20, 2026 | $8.28 | $8.36 | $8.28 | $8.32 | +1.46% | 15,101,980 |
| Jul 17, 2026 | $8.20 | $8.28 | $8.16 | $8.20 | -1.20% | 23,231,110 |
| Jul 16, 2026 | $8.39 | $8.40 | $8.28 | $8.30 | -1.78% | 26,370,020 |
| Jul 15, 2026 | $8.52 | $8.57 | $8.45 | $8.45 | -1.17% | 13,068,990 |
| Jul 14, 2026 | $8.61 | $8.67 | $8.50 | $8.55 | +0.94% | 14,810,550 |
| Jul 13, 2026 | $8.64 | $8.67 | $8.45 | $8.47 | -1.74% | 19,344,240 |
| Jul 10, 2026 | $8.45 | $8.67 | $8.44 | $8.62 | +4.11% | 22,526,570 |
| Jul 9, 2026 | $8.14 | $8.34 | $8.13 | $8.28 | +1.47% | 22,954,150 |
| Jul 8, 2026 | $8.17 | $8.21 | $8.06 | $8.16 | -0.85% | 25,140,860 |
| Jul 7, 2026 | $8.30 | $8.39 | $8.19 | $8.23 | -0.72% | 21,819,920 |
| Jul 6, 2026 | $8.17 | $8.31 | $8.11 | $8.29 | +2.09% | 18,339,720 |
| Jul 2, 2026 | $8.27 | $8.31 | $8.08 | $8.12 | -0.12% | 14,869,690 |
| Jul 1, 2026 | $8.07 | $8.23 | $8.04 | $8.13 | -0.49% | 18,388,750 |
| Jun 30, 2026 | $8.02 | $8.21 | $8.01 | $8.17 | -0.61% | 27,735,500 |
| Jun 29, 2026 | $8.15 | $8.23 | $8.11 | $8.22 | -0.12% | 16,814,340 |
| Jun 26, 2026 | $8.00 | $8.23 | $8.00 | $8.23 | +2.49% | 28,498,420 |
| Jun 25, 2026 | $7.95 | $8.11 | $7.92 | $8.03 | +1.90% | 24,731,730 |
| Jun 24, 2026 | $7.93 | $7.96 | $7.81 | $7.88 | -0.76% | 17,448,710 |
| Jun 23, 2026 | $7.83 | $7.99 | $7.83 | $7.94 | +0.13% | 23,430,510 |
| Jun 22, 2026 | $7.85 | $7.98 | $7.82 | $7.93 | +1.80% | 26,547,650 |
| Jun 18, 2026 | $7.95 | $8.01 | $7.79 | $7.79 | -2.26% | 20,208,780 |
| Jun 17, 2026 | $8.07 | $8.20 | $7.93 | $7.97 | +0.25% | 32,710,240 |
| Jun 16, 2026 | $7.93 | $7.97 | $7.87 | $7.95 | 0.00% | 20,413,190 |
| Jun 15, 2026 | $8.19 | $8.22 | $7.91 | $7.95 | -0.50% | 22,138,740 |
| Jun 12, 2026 | $8.01 | $8.08 | $7.94 | $7.99 | +1.01% | 30,594,420 |
| Jun 11, 2026 | $7.63 | $7.93 | $7.59 | $7.91 | +3.81% | 33,977,390 |
| Jun 10, 2026 | $7.44 | $7.63 | $7.44 | $7.62 | +1.20% | 26,484,650 |
| Jun 9, 2026 | $7.51 | $7.57 | $7.44 | $7.53 | +1.35% | 25,358,960 |
| Jun 8, 2026 | $7.52 | $7.56 | $7.39 | $7.43 | -1.46% | 27,243,240 |
| Jun 5, 2026 | $7.55 | $7.62 | $7.53 | $7.54 | -1.31% | 25,289,660 |
| Jun 4, 2026 | $7.74 | $7.76 | $7.64 | $7.64 | +0.66% | 11,844,290 |
| Jun 3, 2026 | $7.70 | $7.74 | $7.56 | $7.59 | -3.44% | 21,312,570 |
| Jun 2, 2026 | $7.82 | $7.94 | $7.81 | $7.86 | +0.90% | 16,407,630 |
| Jun 1, 2026 | $7.81 | $7.86 | $7.76 | $7.79 | -1.14% | 14,165,730 |
| May 29, 2026 | $7.84 | $7.93 | $7.82 | $7.88 | 0.00% | 22,119,370 |
| May 28, 2026 | $7.87 | $7.98 | $7.83 | $7.88 | -1.01% | 17,316,990 |
| May 27, 2026 | $7.97 | $8.06 | $7.93 | $7.96 | +0.25% | 13,540,110 |
| May 26, 2026 | $8.00 | $8.02 | $7.84 | $7.94 | +1.53% | 15,519,540 |
| May 22, 2026 | $7.93 | $7.95 | $7.80 | $7.82 | -2.25% | 15,269,770 |
| May 21, 2026 | $7.83 | $8.09 | $7.81 | $8.00 | +0.76% | 23,969,280 |
| May 20, 2026 | $7.77 | $7.97 | $7.77 | $7.94 | +3.39% | 29,471,490 |
| May 19, 2026 | $7.69 | $7.80 | $7.64 | $7.68 | -2.66% | 26,761,820 |
| May 18, 2026 | $7.88 | $7.92 | $7.82 | $7.89 | +0.64% | 22,103,320 |
| May 15, 2026 | $7.90 | $7.90 | $7.78 | $7.84 | -3.21% | 23,646,870 |
| May 14, 2026 | $8.01 | $8.14 | $7.99 | $8.10 | +3.18% | 21,684,730 |
| May 13, 2026 | $8.07 | $8.23 | $7.83 | $7.85 | -3.09% | 48,931,780 |
| May 12, 2026 | $8.12 | $8.18 | $8.06 | $8.10 | -0.98% | 17,045,640 |
| May 11, 2026 | $8.37 | $8.40 | $8.14 | $8.18 | -2.27% | 36,143,370 |
| May 8, 2026 | $8.37 | $8.45 | $8.34 | $8.37 | +2.32% | 36,416,050 |
| May 7, 2026 | $8.42 | $8.44 | $8.18 | $8.18 | -3.20% | 40,198,070 |
| May 6, 2026 | $8.74 | $8.76 | $8.39 | $8.45 | -1.40% | 50,797,550 |
| May 5, 2026 | $8.61 | $8.63 | $8.51 | $8.57 | +1.18% | 27,081,230 |
| May 4, 2026 | $8.63 | $8.69 | $8.45 | $8.47 | -1.74% | 20,203,330 |
| May 1, 2026 | $8.66 | $8.72 | $8.61 | $8.62 | -0.92% | 10,251,780 |
| Apr 30, 2026 | $8.68 | $8.74 | $8.63 | $8.70 | +1.99% | 13,584,600 |
| Apr 29, 2026 | $8.69 | $8.77 | $8.52 | $8.53 | -3.62% | 19,138,680 |
| Apr 28, 2026 | $8.69 | $8.94 | $8.68 | $8.85 | +0.57% | 21,243,000 |
| Apr 27, 2026 | $8.92 | $8.92 | $8.80 | $8.80 | -0.56% | 8,728,760 |
| Apr 24, 2026 | $8.76 | $8.88 | $8.71 | $8.85 | +0.45% | 13,547,500 |
| Apr 23, 2026 | $9.03 | $9.06 | $8.78 | $8.81 | -2.33% | 22,502,580 |
| Apr 22, 2026 | $9.24 | $9.24 | $9.01 | $9.02 | -0.77% | 17,121,390 |
| Apr 21, 2026 | $9.30 | $9.36 | $9.08 | $9.09 | -2.05% | 13,088,920 |
| Apr 20, 2026 | $9.41 | $9.43 | $9.26 | $9.28 | -1.07% | 11,909,000 |
| Apr 17, 2026 | $9.56 | $9.57 | $9.36 | $9.38 | +0.54% | 27,982,770 |
| Apr 16, 2026 | $9.43 | $9.44 | $9.26 | $9.33 | -0.64% | 14,402,210 |
| Apr 15, 2026 | $9.40 | $9.47 | $9.33 | $9.39 | +0.86% | 22,895,280 |
| Apr 14, 2026 | $9.27 | $9.39 | $9.26 | $9.31 | +1.53% | 22,517,580 |
| Apr 13, 2026 | $9.06 | $9.19 | $8.96 | $9.17 | +0.11% | 22,436,600 |
| Apr 10, 2026 | $9.15 | $9.22 | $9.08 | $9.16 | +1.66% | 18,239,040 |
| Apr 9, 2026 | $8.85 | $9.04 | $8.85 | $9.01 | +2.15% | 15,194,640 |
| Apr 8, 2026 | $8.98 | $8.99 | $8.74 | $8.82 | +5.13% | 24,316,870 |
| Apr 7, 2026 | $8.35 | $8.41 | $8.22 | $8.39 | -0.47% | 19,800,930 |
| Apr 6, 2026 | $8.38 | $8.48 | $8.38 | $8.43 | +1.08% | 12,712,790 |
| Apr 2, 2026 | $8.26 | $8.51 | $8.23 | $8.34 | -1.77% | 23,448,670 |
| Apr 1, 2026 | $8.49 | $8.58 | $8.41 | $8.49 | +1.31% | 21,750,100 |
| Mar 31, 2026 | $8.08 | $8.40 | $8.04 | $8.38 | +6.48% | 33,433,030 |
| Mar 30, 2026 | $7.95 | $7.99 | $7.81 | $7.87 | 0.00% | 22,584,360 |
| Mar 27, 2026 | $7.91 | $7.98 | $7.82 | $7.87 | -1.13% | 31,278,520 |
| Mar 26, 2026 | $8.13 | $8.17 | $7.95 | $7.96 | -3.05% | 18,705,900 |
| Mar 25, 2026 | $8.23 | $8.34 | $8.18 | $8.21 | +1.99% | 31,211,310 |
| Mar 24, 2026 | $7.97 | $8.15 | $7.95 | $8.05 | -1.11% | 38,487,660 |
| Mar 23, 2026 | $8.06 | $8.24 | $7.95 | $8.14 | +3.83% | 30,268,280 |
| Mar 20, 2026 | $8.00 | $8.02 | $7.79 | $7.84 | -3.45% | 32,058,480 |
| Mar 19, 2026 | $7.81 | $8.16 | $7.81 | $8.12 | +0.74% | 58,161,850 |
| Mar 18, 2026 | $8.13 | $8.26 | $8.05 | $8.06 | -0.98% | 38,659,630 |
| Mar 17, 2026 | $8.33 | $8.33 | $8.09 | $8.14 | -0.73% | 26,234,840 |
| Mar 16, 2026 | $8.18 | $8.25 | $8.12 | $8.20 | +2.76% | 21,071,060 |
| Mar 13, 2026 | $8.23 | $8.27 | $7.95 | $7.98 | -1.48% | 20,422,230 |
| Mar 12, 2026 | $8.19 | $8.26 | $8.08 | $8.10 | -4.14% | 27,881,370 |
| Mar 11, 2026 | $8.46 | $8.61 | $8.38 | $8.45 | -0.35% | 24,459,500 |
| Mar 10, 2026 | $8.35 | $8.61 | $8.26 | $8.48 | +2.29% | 36,102,510 |
| Mar 9, 2026 | $8.13 | $8.35 | $8.07 | $8.29 | +1.84% | 40,223,910 |
| Mar 6, 2026 | $8.07 | $8.21 | $8.05 | $8.14 | -1.45% | 26,417,950 |
| Mar 5, 2026 | $8.40 | $8.43 | $8.19 | $8.26 | -4.07% | 26,477,170 |
| Mar 4, 2026 | $8.56 | $8.67 | $8.53 | $8.61 | +2.50% | 34,517,280 |
| Mar 3, 2026 | $8.35 | $8.52 | $8.12 | $8.40 | -5.19% | 40,625,220 |
| Mar 2, 2026 | $8.84 | $8.95 | $8.80 | $8.86 | -2.10% | 38,856,180 |
| Feb 27, 2026 | $9.12 | $9.19 | $9.00 | $9.05 | -2.27% | 14,300,050 |
| Feb 26, 2026 | $9.26 | $9.29 | $9.12 | $9.26 | 0.00% | 20,238,300 |
| Feb 25, 2026 | $9.33 | $9.36 | $9.15 | $9.26 | -0.75% | 28,581,160 |
| Feb 24, 2026 | $9.17 | $9.35 | $9.11 | $9.33 | +1.74% | 29,787,350 |
| Feb 23, 2026 | $9.41 | $9.47 | $9.13 | $9.17 | -3.58% | 26,030,260 |
| Feb 20, 2026 | $9.31 | $9.52 | $9.26 | $9.51 | +2.59% | 21,995,900 |
| Feb 19, 2026 | $9.19 | $9.41 | $9.18 | $9.27 | +1.09% | 27,652,980 |
| Feb 18, 2026 | $9.22 | $9.31 | $9.07 | $9.17 | 0.00% | 25,359,680 |
| Feb 17, 2026 | $9.22 | $9.22 | $9.03 | $9.17 | +0.11% | 23,494,310 |
| Feb 13, 2026 | $9.05 | $9.16 | $8.87 | $9.16 | -1.29% | 24,309,790 |
| Feb 12, 2026 | $9.48 | $9.50 | $9.19 | $9.28 | -3.03% | 30,247,080 |
| Feb 11, 2026 | $9.52 | $9.60 | $9.42 | $9.57 | +2.90% | 38,063,650 |
| Feb 10, 2026 | $9.37 | $9.44 | $9.26 | $9.30 | -0.21% | 25,947,210 |
| Feb 9, 2026 | $9.05 | $9.34 | $9.05 | $9.32 | +3.67% | 26,413,150 |
| Feb 6, 2026 | $8.77 | $9.02 | $8.75 | $8.99 | +3.57% | 29,313,050 |
| Feb 5, 2026 | $8.59 | $8.77 | $8.57 | $8.68 | +2.24% | 35,801,880 |
| Feb 4, 2026 | $8.65 | $8.67 | $8.37 | $8.49 | -3.41% | 39,701,290 |
| Feb 3, 2026 | $8.94 | $8.99 | $8.75 | $8.79 | +1.03% | 30,776,820 |
| Feb 2, 2026 | $8.66 | $8.75 | $8.61 | $8.70 | +1.28% | 16,936,760 |
| Jan 30, 2026 | $8.85 | $8.90 | $8.53 | $8.59 | -3.81% | 41,981,210 |
| Jan 29, 2026 | $9.02 | $9.11 | $8.73 | $8.93 | +0.56% | 35,563,740 |
| Jan 28, 2026 | $8.87 | $8.95 | $8.81 | $8.88 | +1.14% | 67,236,440 |
| Jan 27, 2026 | $8.68 | $8.86 | $8.65 | $8.78 | +4.65% | 35,707,420 |
| Jan 26, 2026 | $8.27 | $8.41 | $8.26 | $8.39 | +1.21% | 17,770,910 |
| Jan 23, 2026 | $8.16 | $8.31 | $8.12 | $8.29 | +0.97% | 32,606,900 |
| Jan 22, 2026 | $7.98 | $8.23 | $7.94 | $8.21 | +4.45% | 40,713,940 |
| Jan 21, 2026 | $7.63 | $7.87 | $7.63 | $7.86 | +5.50% | 25,929,740 |
| Jan 20, 2026 | $7.28 | $7.50 | $7.28 | $7.45 | +0.95% | 24,422,580 |
| Jan 16, 2026 | $7.35 | $7.41 | $7.33 | $7.38 | -0.81% | 10,232,070 |
| Jan 15, 2026 | $7.38 | $7.52 | $7.37 | $7.44 | +1.09% | 21,679,980 |
| Jan 14, 2026 | $7.34 | $7.37 | $7.30 | $7.36 | +0.82% | 19,725,040 |
| Jan 13, 2026 | $7.39 | $7.39 | $7.29 | $7.30 | -1.22% | 17,623,260 |
| Jan 12, 2026 | $7.39 | $7.45 | $7.35 | $7.39 | -1.07% | 13,719,950 |
| Jan 9, 2026 | $7.45 | $7.50 | $7.42 | $7.47 | +0.81% | 17,491,970 |
| Jan 8, 2026 | $7.36 | $7.46 | $7.34 | $7.41 | +1.51% | 23,564,380 |
| Jan 7, 2026 | $7.34 | $7.35 | $7.27 | $7.30 | -2.01% | 16,684,830 |
| Jan 6, 2026 | $7.49 | $7.51 | $7.43 | $7.45 | +1.09% | 24,280,200 |
| Jan 5, 2026 | $7.23 | $7.45 | $7.21 | $7.37 | +1.94% | 24,901,400 |
| Jan 2, 2026 | $7.28 | $7.31 | $7.23 | $7.23 | +0.98% | 8,485,883 |
| Dec 31, 2025 | $7.22 | $7.23 | $7.15 | $7.16 | -0.56% | 4,320,529 |
| Dec 30, 2025 | $7.20 | $7.24 | $7.16 | $7.20 | +2.56% | 12,728,540 |
| Dec 29, 2025 | $7.01 | $7.05 | $6.97 | $7.02 | -1.09% | 9,105,388 |
| Dec 26, 2025 | $7.04 | $7.11 | $7.00 | $7.10 | +0.41% | 7,077,241 |
| Dec 24, 2025 | $7.07 | $7.09 | $7.06 | $7.07 | +0.14% | 4,231,670 |
| Dec 23, 2025 | $6.95 | $7.09 | $6.93 | $7.06 | +2.25% | 11,358,613 |
| Dec 22, 2025 | $6.91 | $6.92 | $6.85 | $6.90 | -0.14% | 16,814,595 |
| Dec 19, 2025 | $7.02 | $7.06 | $6.89 | $6.91 | +0.14% | 18,409,911 |
| Dec 18, 2025 | $6.84 | $6.93 | $6.82 | $6.90 | +0.99% | 15,761,719 |
| Dec 17, 2025 | $6.84 | $6.93 | $6.82 | $6.84 | -2.09% | 30,389,892 |
| Dec 16, 2025 | $7.10 | $7.12 | $6.97 | $6.98 | -3.49% | 21,707,929 |
| Dec 15, 2025 | $7.20 | $7.29 | $7.17 | $7.23 | +1.78% | 18,117,041 |
| Dec 12, 2025 | $7.17 | $7.18 | $7.03 | $7.11 | +0.69% | 16,176,201 |
| Dec 11, 2025 | $7.03 | $7.13 | $7.01 | $7.06 | -3.20% | 18,019,211 |
| Dec 10, 2025 | $7.28 | $7.38 | $7.25 | $7.29 | -1.18% | 16,073,418 |
| Dec 9, 2025 | $7.21 | $7.38 | $7.18 | $7.38 | +0.40% | 21,112,384 |
| Dec 8, 2025 | $7.47 | $7.50 | $7.32 | $7.35 | +0.26% | 22,876,392 |
| Dec 5, 2025 | $7.82 | $7.87 | $7.29 | $7.33 | -6.44% | 59,821,575 |
| Dec 4, 2025 | $7.82 | $7.89 | $7.81 | $7.84 | +1.89% | 29,944,963 |
| Dec 3, 2025 | $7.68 | $7.71 | $7.63 | $7.69 | +0.38% | 22,471,520 |
| Dec 2, 2025 | $7.58 | $7.67 | $7.50 | $7.66 | +2.60% | 37,402,204 |
| Dec 1, 2025 | $7.56 | $7.57 | $7.45 | $7.47 | -1.41% | 25,140,610 |
| Nov 28, 2025 | $7.60 | $7.63 | $7.54 | $7.57 | +1.83% | 17,479,100 |
| Nov 26, 2025 | $7.31 | $7.45 | $7.30 | $7.44 | +3.23% | 26,459,927 |
| Nov 25, 2025 | $7.18 | $7.23 | $7.16 | $7.20 | +0.54% | 19,351,866 |
| Nov 24, 2025 | $7.22 | $7.25 | $7.16 | $7.17 | 0.00% | 14,007,310 |
| Nov 21, 2025 | $7.13 | $7.20 | $7.11 | $7.17 | +0.41% | 20,344,992 |
| Nov 20, 2025 | $7.28 | $7.33 | $7.13 | $7.14 | -1.47% | 20,125,448 |
| Nov 19, 2025 | $7.24 | $7.34 | $7.22 | $7.24 | -0.80% | 19,668,663 |
| Nov 18, 2025 | $7.30 | $7.37 | $7.26 | $7.30 | -0.53% | 17,657,609 |
| Nov 17, 2025 | $7.43 | $7.45 | $7.32 | $7.34 | -1.05% | 13,990,799 |
| Nov 14, 2025 | $7.43 | $7.49 | $7.37 | $7.42 | +0.66% | 12,517,816 |
| Nov 13, 2025 | $7.51 | $7.54 | $7.35 | $7.37 | -0.66% | 22,966,517 |
| Nov 12, 2025 | $7.57 | $7.57 | $7.37 | $7.42 | -2.43% | 30,930,158 |
| Nov 11, 2025 | $7.55 | $7.63 | $7.53 | $7.60 | +2.62% | 23,294,490 |
| Nov 10, 2025 | $7.39 | $7.44 | $7.37 | $7.41 | +0.79% | 14,262,049 |
| Nov 7, 2025 | $7.22 | $7.36 | $7.21 | $7.35 | +1.07% | 21,486,387 |
| Nov 6, 2025 | $7.35 | $7.44 | $7.25 | $7.27 | +0.13% | 25,135,213 |
| Nov 5, 2025 | $7.16 | $7.29 | $7.10 | $7.26 | +1.36% | 27,090,843 |
| Nov 4, 2025 | $7.21 | $7.25 | $7.17 | $7.17 | -1.21% | 20,513,263 |
| Nov 3, 2025 | $7.22 | $7.30 | $7.21 | $7.25 | +1.49% | 15,600,081 |
| Oct 31, 2025 | $7.15 | $7.18 | $7.12 | $7.15 | +0.41% | 18,426,092 |
| Oct 30, 2025 | $7.09 | $7.17 | $7.08 | $7.12 | -0.27% | 23,675,683 |
| Oct 29, 2025 | $7.04 | $7.17 | $7.04 | $7.14 | +2.51% | 27,648,042 |
| Oct 28, 2025 | $6.92 | $6.98 | $6.90 | $6.96 | +0.42% | 16,458,627 |
| Oct 27, 2025 | $6.96 | $7.00 | $6.91 | $6.93 | +0.99% | 21,810,342 |
| Oct 24, 2025 | $6.93 | $6.97 | $6.85 | $6.86 | -0.42% | 17,863,815 |
| Oct 23, 2025 | $6.92 | $6.93 | $6.84 | $6.89 | +0.42% | 17,965,981 |
| Oct 22, 2025 | $6.83 | $6.88 | $6.80 | $6.86 | +0.57% | 26,293,778 |
| Oct 21, 2025 | $6.84 | $6.91 | $6.82 | $6.83 | -1.26% | 20,444,377 |
| Oct 20, 2025 | $6.84 | $6.95 | $6.82 | $6.91 | – | 27,493,347 |
Seasonality
ITUB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.3% | -0.7% | -1.4% | -1.3% | -0.5% | 1.4% | 3.2% | -0.8% | 1.8% | 0.4% | 2.6% | 2.7% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 20.0% | 5.4% | -6.6% | 3.9% | -9.4% | 4.7% | 3.6% | -10.0% | 12.1% | -16.4% | ||
| 2025 | 17.0% | -0.8% | 7.0% | 14.8% | 4.5% | 4.1% | -7.6% | 15.1% | 2.8% | 0.3% | 6.0% | 3.2% |
| 2024 | -2.2% | 3.7% | 3.1% | -10.1% | -0.9% | -1.7% | 3.1% | 8.4% | 2.8% | -9.0% | -11.4% | -6.5% |
| 2023 | 5.7% | -3.4% | 2.6% | 5.8% | -0.1% | 15.9% | 1.9% | -8.4% | -1.4% | -1.0% | 20.6% | 6.4% |
| 2022 | 26.0% | 2.5% | 18.2% | -16.1% | 14.5% | -21.9% | 5.2% | 11.2% | 4.7% | 12.6% | -14.4% | -3.4% |
| 2021 | -14.1% | -12.7% | 9.8% | 1.1% | 14.3% | 5.5% | -3.9% | 3.2% | -11.1% | -6.3% | -2.4% | -4.3% |
| 2020 | -16.8% | -4.2% | -36.5% | -6.2% | 1.0% | 10.4% | 8.8% | -16.2% | -6.5% | 2.8% | 30.9% | 14.1% |
| 2019 | 16.5% | -7.1% | -6.2% | -1.8% | 2.9% | 5.9% | -2.8% | -7.9% | 2.1% | 7.4% | -9.8% | 12.6% |
| 2018 | 26.2% | -0.8% | 0.2% | -6.8% | -20.5% | -10.1% | 15.6% | -11.6% | 5.4% | 20.0% | 6.3% | -2.0% |
| 2017 | 14.9% | 10.4% | -5.6% | 1.9% | -11.3% | 1.3% | 7.8% | 8.4% | 7.3% | -6.5% | -2.0% | 4.0% |