Itau Unibanco Banco Holding SA (ITUB) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 7.83 | 8.13 | 7.79 | 8.08 | +5.21% | 24,591,400 |
| 2026-09-01 | 7.60 | 7.83 | 7.60 | 7.68 | +0.92% | 16,113,200 |
| 2026-08-31 | 7.66 | 7.69 | 7.55 | 7.61 | +1.47% | 14,608,800 |
| 2026-08-28 | 7.55 | 7.55 | 7.39 | 7.50 | -0.40% | 14,861,140 |
| 2026-08-27 | 7.60 | 7.63 | 7.48 | 7.53 | -1.05% | 22,479,029 |
| 2026-08-26 | 7.72 | 7.77 | 7.60 | 7.61 | -0.65% | 26,139,420 |
| 2026-08-25 | 7.54 | 7.67 | 7.43 | 7.66 | +1.86% | 12,818,170 |
| 2026-08-24 | 7.37 | 7.59 | 7.37 | 7.52 | +0.53% | 16,967,650 |
| 2026-08-21 | 7.27 | 7.52 | 7.26 | 7.48 | +4.32% | 23,793,910 |
| 2026-08-20 | 7.32 | 7.36 | 7.16 | 7.17 | -2.71% | 31,383,580 |
| 2026-08-19 | 7.51 | 7.53 | 7.36 | 7.37 | +1.38% | 17,928,449 |
| 2026-08-18 | 7.34 | 7.44 | 7.27 | 7.27 | -1.22% | 19,682,189 |
| 2026-08-17 | 7.42 | 7.45 | 7.32 | 7.36 | -0.54% | 14,307,370 |
| 2026-08-14 | 7.32 | 7.46 | 7.24 | 7.40 | +0.82% | 31,065,221 |
| 2026-08-13 | 7.39 | 7.49 | 7.33 | 7.34 | -0.81% | 24,080,881 |
| 2026-08-12 | 7.47 | 7.52 | 7.38 | 7.40 | -1.33% | 32,416,109 |
| 2026-08-11 | 7.88 | 7.90 | 7.48 | 7.50 | -4.82% | 32,778,379 |
| 2026-08-10 | 7.95 | 7.98 | 7.86 | 7.88 | -0.76% | 14,854,960 |
| 2026-08-07 | 8.20 | 8.20 | 7.92 | 7.94 | -2.93% | 27,126,160 |
| 2026-08-06 | 8.31 | 8.37 | 8.17 | 8.18 | -0.37% | 17,817,439 |
| 2026-08-05 | 8.40 | 8.48 | 8.20 | 8.21 | +0.24% | 26,570,590 |
| 2026-08-04 | 8.49 | 8.52 | 8.18 | 8.19 | -3.53% | 16,828,510 |
| 2026-08-03 | 8.46 | 8.52 | 8.42 | 8.49 | +0.35% | 13,177,940 |
| 2026-07-31 | 8.50 | 8.57 | 8.43 | 8.46 | +0.24% | 10,878,880 |
| 2026-07-30 | 8.20 | 8.46 | 8.20 | 8.44 | +3.56% | 12,744,470 |
| 2026-07-29 | 8.26 | 8.29 | 8.15 | 8.15 | -1.93% | 21,097,070 |
| 2026-07-28 | 8.44 | 8.48 | 8.31 | 8.31 | -0.72% | 10,527,840 |
| 2026-07-27 | 8.35 | 8.41 | 8.29 | 8.37 | +1.09% | 19,920,939 |
| 2026-07-24 | 8.31 | 8.37 | 8.27 | 8.28 | -0.84% | 30,083,580 |
| 2026-07-23 | 8.41 | 8.44 | 8.30 | 8.35 | -1.53% | 22,073,131 |
| 2026-07-22 | 8.44 | 8.50 | 8.33 | 8.48 | +0.95% | 18,798,510 |
| 2026-07-21 | 8.34 | 8.40 | 8.30 | 8.40 | +0.96% | 12,831,900 |
| 2026-07-20 | 8.28 | 8.36 | 8.28 | 8.32 | +1.46% | 15,101,980 |
| 2026-07-17 | 8.20 | 8.28 | 8.16 | 8.20 | -1.20% | 23,231,109 |
| 2026-07-16 | 8.39 | 8.40 | 8.28 | 8.30 | -1.78% | 26,370,020 |
| 2026-07-15 | 8.52 | 8.56 | 8.45 | 8.45 | -1.17% | 13,068,990 |
| 2026-07-14 | 8.61 | 8.67 | 8.50 | 8.55 | +0.94% | 14,810,550 |
| 2026-07-13 | 8.64 | 8.66 | 8.45 | 8.47 | -1.74% | 19,344,240 |
| 2026-07-10 | 8.45 | 8.67 | 8.44 | 8.62 | +4.11% | 22,526,570 |
| 2026-07-09 | 8.14 | 8.34 | 8.13 | 8.28 | +1.47% | 22,954,150 |
| 2026-07-08 | 8.17 | 8.21 | 8.06 | 8.16 | -0.85% | 25,140,859 |
| 2026-07-07 | 8.30 | 8.39 | 8.19 | 8.23 | -0.72% | 21,819,920 |
| 2026-07-06 | 8.17 | 8.31 | 8.11 | 8.29 | +2.09% | 18,339,721 |
| 2026-07-02 | 8.27 | 8.31 | 8.08 | 8.12 | -0.12% | 14,869,690 |
| 2026-07-01 | 8.07 | 8.22 | 8.04 | 8.13 | -0.49% | 18,388,750 |
| 2026-06-30 | 8.02 | 8.21 | 8.01 | 8.17 | -0.61% | 27,735,500 |
| 2026-06-29 | 8.15 | 8.23 | 8.11 | 8.22 | -0.12% | 16,814,340 |
| 2026-06-26 | 8.00 | 8.23 | 8.00 | 8.23 | +2.49% | 28,498,420 |
| 2026-06-25 | 7.95 | 8.11 | 7.92 | 8.03 | +1.90% | 24,731,730 |
| 2026-06-24 | 7.93 | 7.96 | 7.81 | 7.88 | -0.76% | 17,448,711 |
| 2026-06-23 | 7.83 | 7.99 | 7.83 | 7.94 | +0.13% | 23,430,510 |
| 2026-06-22 | 7.85 | 7.98 | 7.82 | 7.93 | +1.80% | 26,547,650 |
| 2026-06-18 | 7.95 | 8.01 | 7.79 | 7.79 | -2.26% | 20,208,779 |
| 2026-06-17 | 8.07 | 8.20 | 7.92 | 7.97 | +0.25% | 32,710,240 |
| 2026-06-16 | 7.93 | 7.97 | 7.87 | 7.95 | +0.00% | 20,413,189 |
| 2026-06-15 | 8.19 | 8.22 | 7.91 | 7.95 | -0.50% | 22,138,740 |
| 2026-06-12 | 8.01 | 8.08 | 7.94 | 7.99 | +1.01% | 30,594,420 |
| 2026-06-11 | 7.63 | 7.93 | 7.59 | 7.91 | +3.81% | 33,977,391 |
| 2026-06-10 | 7.44 | 7.63 | 7.44 | 7.62 | +1.20% | 26,484,650 |
| 2026-06-09 | 7.51 | 7.57 | 7.44 | 7.53 | +1.35% | 25,358,961 |
| 2026-06-08 | 7.52 | 7.55 | 7.39 | 7.43 | -1.46% | 27,243,240 |
| 2026-06-05 | 7.55 | 7.62 | 7.53 | 7.54 | -1.31% | 25,289,660 |
| 2026-06-04 | 7.74 | 7.76 | 7.64 | 7.64 | +0.66% | 11,844,290 |
| 2026-06-03 | 7.70 | 7.74 | 7.55 | 7.59 | -3.44% | 21,312,570 |
| 2026-06-02 | 7.82 | 7.94 | 7.81 | 7.86 | +0.90% | 16,407,631 |
| 2026-06-01 | 7.81 | 7.86 | 7.75 | 7.79 | -1.14% | 14,165,730 |
| 2026-05-29 | 7.84 | 7.92 | 7.82 | 7.88 | +0.00% | 22,119,369 |
| 2026-05-28 | 7.87 | 7.97 | 7.83 | 7.88 | -1.01% | 17,316,990 |
| 2026-05-27 | 7.97 | 8.05 | 7.93 | 7.96 | +0.25% | 13,540,110 |
| 2026-05-26 | 8.00 | 8.02 | 7.83 | 7.94 | +1.53% | 15,519,540 |
| 2026-05-22 | 7.93 | 7.95 | 7.80 | 7.82 | -2.25% | 15,269,770 |
| 2026-05-21 | 7.83 | 8.09 | 7.80 | 8.00 | +0.76% | 23,969,279 |
| 2026-05-20 | 7.77 | 7.97 | 7.77 | 7.94 | +3.39% | 29,471,490 |
| 2026-05-19 | 7.69 | 7.79 | 7.64 | 7.68 | -2.66% | 26,761,820 |
| 2026-05-18 | 7.88 | 7.92 | 7.82 | 7.89 | +0.64% | 22,103,320 |
| 2026-05-15 | 7.90 | 7.90 | 7.78 | 7.84 | -3.21% | 23,646,869 |
| 2026-05-14 | 8.01 | 8.13 | 7.99 | 8.10 | +3.18% | 21,684,730 |
| 2026-05-13 | 8.07 | 8.23 | 7.83 | 7.85 | -3.09% | 48,931,781 |
| 2026-05-12 | 8.12 | 8.18 | 8.06 | 8.10 | -0.98% | 17,045,641 |
| 2026-05-11 | 8.37 | 8.39 | 8.14 | 8.18 | -2.27% | 36,143,367 |
| 2026-05-08 | 8.37 | 8.45 | 8.34 | 8.37 | +2.32% | 36,416,047 |
| 2026-05-07 | 8.42 | 8.44 | 8.18 | 8.18 | -3.20% | 40,198,070 |
| 2026-05-06 | 8.74 | 8.76 | 8.39 | 8.45 | -1.40% | 50,797,551 |
| 2026-05-05 | 8.61 | 8.63 | 8.51 | 8.57 | +1.18% | 27,081,230 |
| 2026-05-04 | 8.63 | 8.69 | 8.45 | 8.47 | -1.74% | 20,203,330 |
| 2026-05-01 | 8.66 | 8.72 | 8.61 | 8.62 | -0.92% | 10,251,780 |
| 2026-04-30 | 8.68 | 8.74 | 8.63 | 8.70 | +1.99% | 13,584,600 |
| 2026-04-29 | 8.69 | 8.77 | 8.52 | 8.53 | -3.62% | 19,138,680 |
| 2026-04-28 | 8.69 | 8.94 | 8.68 | 8.85 | +0.57% | 21,243,000 |
| 2026-04-27 | 8.92 | 8.92 | 8.80 | 8.80 | -0.56% | 8,728,760 |
| 2026-04-24 | 8.76 | 8.88 | 8.71 | 8.85 | +0.45% | 13,547,500 |
| 2026-04-23 | 9.03 | 9.06 | 8.78 | 8.81 | -2.33% | 22,502,580 |
| 2026-04-22 | 9.24 | 9.24 | 9.01 | 9.02 | -0.77% | 17,121,391 |
| 2026-04-21 | 9.30 | 9.36 | 9.08 | 9.09 | -2.05% | 13,088,920 |
| 2026-04-20 | 9.41 | 9.43 | 9.26 | 9.28 | -1.07% | 11,909,000 |
| 2026-04-17 | 9.56 | 9.57 | 9.36 | 9.38 | +0.54% | 27,982,770 |
| 2026-04-16 | 9.43 | 9.44 | 9.26 | 9.33 | -0.64% | 14,402,210 |
| 2026-04-15 | 9.40 | 9.47 | 9.33 | 9.39 | +0.86% | 22,895,279 |
| 2026-04-14 | 9.27 | 9.39 | 9.26 | 9.31 | +1.53% | 22,517,580 |
| 2026-04-13 | 9.06 | 9.19 | 8.96 | 9.17 | +0.11% | 22,436,600 |
| 2026-04-10 | 9.15 | 9.22 | 9.08 | 9.16 | +1.66% | 18,239,039 |
| 2026-04-09 | 8.85 | 9.04 | 8.85 | 9.01 | +2.15% | 15,194,640 |
| 2026-04-08 | 8.98 | 8.99 | 8.74 | 8.82 | +5.13% | 24,316,869 |
| 2026-04-07 | 8.35 | 8.41 | 8.22 | 8.39 | -0.47% | 19,800,930 |
| 2026-04-06 | 8.38 | 8.47 | 8.38 | 8.43 | +1.08% | 12,712,790 |
| 2026-04-02 | 8.26 | 8.51 | 8.23 | 8.34 | -1.77% | 23,448,670 |
| 2026-04-01 | 8.49 | 8.57 | 8.41 | 8.49 | +1.31% | 21,750,100 |
| 2026-03-31 | 8.08 | 8.40 | 8.04 | 8.38 | +6.48% | 33,433,031 |
| 2026-03-30 | 7.95 | 7.99 | 7.81 | 7.87 | +0.00% | 22,584,359 |
| 2026-03-27 | 7.91 | 7.98 | 7.82 | 7.87 | -1.13% | 31,278,520 |
| 2026-03-26 | 8.13 | 8.16 | 7.95 | 7.96 | -3.05% | 18,705,900 |
| 2026-03-25 | 8.23 | 8.34 | 8.18 | 8.21 | +1.99% | 31,211,311 |
| 2026-03-24 | 7.97 | 8.14 | 7.95 | 8.05 | -1.11% | 38,487,660 |
| 2026-03-23 | 8.06 | 8.24 | 7.95 | 8.14 | +3.83% | 30,268,279 |
| 2026-03-20 | 8.00 | 8.02 | 7.79 | 7.84 | -3.45% | 32,058,480 |
| 2026-03-19 | 7.81 | 8.16 | 7.81 | 8.12 | +0.74% | 58,161,848 |
| 2026-03-18 | 8.13 | 8.26 | 8.05 | 8.06 | -0.98% | 38,659,633 |
| 2026-03-17 | 8.33 | 8.33 | 8.09 | 8.14 | -0.73% | 26,234,840 |
| 2026-03-16 | 8.18 | 8.25 | 8.12 | 8.20 | +2.76% | 21,071,061 |
| 2026-03-13 | 8.23 | 8.27 | 7.95 | 7.98 | -1.48% | 20,422,230 |
| 2026-03-12 | 8.19 | 8.26 | 8.08 | 8.10 | -4.14% | 27,881,369 |
| 2026-03-11 | 8.46 | 8.61 | 8.38 | 8.45 | -0.35% | 24,459,500 |
| 2026-03-10 | 8.35 | 8.61 | 8.26 | 8.48 | +2.29% | 36,102,512 |
| 2026-03-09 | 8.13 | 8.35 | 8.07 | 8.29 | +1.84% | 40,223,910 |
| 2026-03-06 | 8.07 | 8.21 | 8.04 | 8.14 | -1.45% | 26,417,949 |
| 2026-03-05 | 8.40 | 8.43 | 8.19 | 8.26 | -4.07% | 26,477,170 |
| 2026-03-04 | 8.56 | 8.67 | 8.53 | 8.61 | +2.50% | 34,517,281 |
| 2026-03-03 | 8.35 | 8.52 | 8.12 | 8.40 | -5.19% | 40,625,219 |
| 2026-03-02 | 8.84 | 8.95 | 8.79 | 8.86 | -2.10% | 38,856,180 |
| 2026-02-27 | 9.12 | 9.19 | 8.99 | 9.05 | -2.27% | 14,300,050 |
| 2026-02-26 | 9.26 | 9.29 | 9.12 | 9.26 | +0.00% | 20,238,301 |
| 2026-02-25 | 9.33 | 9.36 | 9.15 | 9.26 | -0.75% | 28,581,160 |
| 2026-02-24 | 9.17 | 9.35 | 9.11 | 9.33 | +1.74% | 29,787,350 |
| 2026-02-23 | 9.41 | 9.47 | 9.13 | 9.17 | -3.58% | 26,030,260 |
| 2026-02-20 | 9.31 | 9.52 | 9.26 | 9.51 | +2.59% | 21,995,900 |
| 2026-02-19 | 9.19 | 9.40 | 9.18 | 9.27 | +1.09% | 27,652,980 |
| 2026-02-18 | 9.22 | 9.30 | 9.07 | 9.17 | +0.00% | 25,359,680 |
| 2026-02-17 | 9.22 | 9.22 | 9.03 | 9.17 | +0.11% | 23,494,311 |
| 2026-02-13 | 9.05 | 9.16 | 8.87 | 9.16 | -1.29% | 24,309,789 |
| 2026-02-12 | 9.48 | 9.50 | 9.19 | 9.28 | -3.03% | 30,247,080 |
| 2026-02-11 | 9.52 | 9.60 | 9.41 | 9.57 | +2.90% | 38,063,648 |
| 2026-02-10 | 9.37 | 9.44 | 9.26 | 9.30 | -0.21% | 25,947,211 |
| 2026-02-09 | 9.05 | 9.34 | 9.04 | 9.32 | +3.67% | 26,413,150 |
| 2026-02-06 | 8.77 | 9.02 | 8.74 | 8.99 | +3.57% | 29,313,051 |
| 2026-02-05 | 8.59 | 8.77 | 8.56 | 8.68 | +2.24% | 35,801,879 |
| 2026-02-04 | 8.65 | 8.67 | 8.37 | 8.49 | -3.41% | 39,701,289 |
| 2026-02-03 | 8.94 | 8.99 | 8.74 | 8.79 | +1.03% | 30,776,820 |
| 2026-02-02 | 8.66 | 8.75 | 8.61 | 8.70 | +1.28% | 16,936,760 |
| 2026-01-30 | 8.85 | 8.90 | 8.53 | 8.59 | -3.81% | 41,981,207 |
| 2026-01-29 | 9.02 | 9.11 | 8.73 | 8.93 | +0.56% | 35,563,738 |
| 2026-01-28 | 8.87 | 8.95 | 8.81 | 8.88 | +1.14% | 67,236,438 |
| 2026-01-27 | 8.68 | 8.86 | 8.65 | 8.78 | +4.65% | 35,707,422 |
| 2026-01-26 | 8.27 | 8.40 | 8.26 | 8.39 | +1.21% | 17,770,910 |
| 2026-01-23 | 8.16 | 8.31 | 8.12 | 8.29 | +0.97% | 32,606,900 |
| 2026-01-22 | 7.98 | 8.23 | 7.94 | 8.21 | +4.45% | 40,713,941 |
| 2026-01-21 | 7.63 | 7.87 | 7.63 | 7.86 | +5.50% | 25,929,740 |
| 2026-01-20 | 7.28 | 7.50 | 7.28 | 7.45 | +0.95% | 24,422,580 |
| 2026-01-16 | 7.35 | 7.41 | 7.33 | 7.38 | -0.81% | 10,232,070 |
| 2026-01-15 | 7.38 | 7.52 | 7.37 | 7.44 | +1.09% | 21,679,980 |
| 2026-01-14 | 7.34 | 7.37 | 7.30 | 7.36 | +0.82% | 19,725,039 |
| 2026-01-13 | 7.39 | 7.39 | 7.29 | 7.30 | -1.22% | 17,623,260 |
| 2026-01-12 | 7.39 | 7.45 | 7.35 | 7.39 | -1.07% | 13,719,950 |
| 2026-01-09 | 7.45 | 7.50 | 7.42 | 7.47 | +0.81% | 17,491,971 |
| 2026-01-08 | 7.36 | 7.46 | 7.34 | 7.41 | +1.51% | 23,564,381 |
| 2026-01-07 | 7.34 | 7.35 | 7.26 | 7.30 | -2.01% | 16,684,830 |
| 2026-01-06 | 7.49 | 7.51 | 7.43 | 7.45 | +1.09% | 24,280,199 |
| 2026-01-05 | 7.23 | 7.45 | 7.21 | 7.37 | +1.94% | 24,901,400 |
| 2026-01-02 | 7.28 | 7.31 | 7.23 | 7.23 | +0.98% | 8,485,883 |
| 2025-12-31 | 7.22 | 7.22 | 7.15 | 7.16 | -0.56% | 4,320,529 |
| 2025-12-30 | 7.20 | 7.24 | 7.16 | 7.20 | +2.56% | 12,728,540 |
| 2025-12-29 | 7.01 | 7.05 | 6.97 | 7.02 | -3.97% | 9,105,388 |
| 2025-12-26 | 7.25 | 7.33 | 7.21 | 7.31 | +0.41% | 7,077,241 |
| 2025-12-24 | 7.28 | 7.31 | 7.27 | 7.28 | +0.14% | 4,231,671 |
| 2025-12-23 | 7.16 | 7.30 | 7.14 | 7.27 | +2.25% | 11,358,614 |
| 2025-12-22 | 7.12 | 7.13 | 7.05 | 7.11 | -0.14% | 16,814,596 |
| 2025-12-19 | 7.23 | 7.27 | 7.10 | 7.12 | +0.14% | 18,409,912 |
| 2025-12-18 | 7.05 | 7.14 | 7.02 | 7.11 | +0.99% | 15,761,733 |
| 2025-12-17 | 7.05 | 7.14 | 7.02 | 7.04 | -2.09% | 30,389,905 |
| 2025-12-16 | 7.31 | 7.33 | 7.18 | 7.19 | -3.49% | 21,707,930 |
| 2025-12-15 | 7.42 | 7.51 | 7.38 | 7.45 | +1.78% | 18,117,042 |
| 2025-12-12 | 7.39 | 7.40 | 7.24 | 7.32 | +0.69% | 16,176,208 |
| 2025-12-11 | 7.24 | 7.34 | 7.22 | 7.27 | -3.20% | 18,019,223 |
| 2025-12-10 | 7.50 | 7.60 | 7.47 | 7.51 | -1.18% | 16,073,419 |
| 2025-12-09 | 7.43 | 7.60 | 7.40 | 7.60 | +0.40% | 21,112,385 |
| 2025-12-08 | 7.69 | 7.72 | 7.54 | 7.57 | +0.26% | 22,876,401 |
| 2025-12-05 | 8.05 | 8.11 | 7.51 | 7.55 | -6.44% | 59,821,632 |
| 2025-12-04 | 8.05 | 8.13 | 8.04 | 8.07 | +1.89% | 29,944,964 |
| 2025-12-03 | 7.91 | 7.95 | 7.86 | 7.92 | +0.38% | 22,471,538 |
| 2025-12-02 | 7.81 | 7.90 | 7.73 | 7.89 | +2.60% | 37,402,205 |
| 2025-12-01 | 7.79 | 7.80 | 7.67 | 7.69 | -1.41% | 25,140,637 |
| 2025-11-28 | 7.83 | 7.86 | 7.77 | 7.80 | +1.83% | 17,479,100 |
| 2025-11-26 | 7.53 | 7.67 | 7.51 | 7.66 | +3.23% | 26,459,940 |
| 2025-11-25 | 7.40 | 7.45 | 7.37 | 7.42 | +0.54% | 19,351,868 |
| 2025-11-24 | 7.44 | 7.46 | 7.37 | 7.38 | +0.00% | 14,007,318 |
| 2025-11-21 | 7.34 | 7.42 | 7.32 | 7.38 | +0.41% | 20,344,993 |
| 2025-11-20 | 7.50 | 7.55 | 7.34 | 7.35 | -1.47% | 20,125,451 |
| 2025-11-19 | 7.46 | 7.55 | 7.44 | 7.46 | -0.80% | 19,668,679 |
| 2025-11-18 | 7.52 | 7.59 | 7.47 | 7.52 | -0.53% | 17,657,620 |
| 2025-11-17 | 7.65 | 7.67 | 7.54 | 7.56 | -1.05% | 13,990,803 |
| 2025-11-14 | 7.65 | 7.71 | 7.59 | 7.64 | +0.66% | 12,517,822 |
| 2025-11-13 | 7.74 | 7.77 | 7.57 | 7.59 | -0.65% | 22,966,518 |
| 2025-11-12 | 7.80 | 7.80 | 7.59 | 7.64 | -2.43% | 30,930,180 |
| 2025-11-11 | 7.78 | 7.86 | 7.75 | 7.83 | +2.62% | 23,294,490 |
| 2025-11-10 | 7.61 | 7.66 | 7.59 | 7.63 | +0.79% | 14,262,051 |
| 2025-11-07 | 7.44 | 7.58 | 7.43 | 7.57 | +1.07% | 21,486,389 |
| 2025-11-06 | 7.57 | 7.66 | 7.47 | 7.49 | +0.13% | 25,135,215 |
| 2025-11-05 | 7.37 | 7.51 | 7.31 | 7.48 | +1.36% | 27,090,855 |
| 2025-11-04 | 7.43 | 7.47 | 7.38 | 7.38 | -1.20% | 20,513,263 |
| 2025-11-03 | 7.44 | 7.52 | 7.43 | 7.47 | +1.49% | 15,600,090 |
| 2025-10-31 | 7.36 | 7.39 | 7.33 | 7.36 | +0.41% | 18,426,092 |
| 2025-10-30 | 7.30 | 7.39 | 7.29 | 7.33 | -0.27% | 23,675,687 |
| 2025-10-29 | 7.25 | 7.39 | 7.25 | 7.35 | +2.51% | 27,648,045 |
| 2025-10-28 | 7.13 | 7.19 | 7.11 | 7.17 | +0.42% | 16,458,637 |
| 2025-10-27 | 7.17 | 7.21 | 7.12 | 7.14 | +0.99% | 21,810,343 |
| 2025-10-24 | 7.14 | 7.18 | 7.06 | 7.07 | -0.42% | 17,863,827 |
| 2025-10-23 | 7.13 | 7.14 | 7.04 | 7.10 | +0.42% | 17,965,982 |
| 2025-10-22 | 7.03 | 7.09 | 7.00 | 7.07 | +0.57% | 26,293,777 |
| 2025-10-21 | 7.05 | 7.12 | 7.02 | 7.03 | -1.26% | 20,444,379 |
| 2025-10-20 | 7.04 | 7.16 | 7.02 | 7.12 | +2.74% | 27,493,349 |
| 2025-10-17 | 6.83 | 6.96 | 6.83 | 6.93 | +1.02% | 22,915,235 |
| 2025-10-16 | 6.87 | 6.99 | 6.83 | 6.86 | -0.15% | 28,538,305 |
| 2025-10-15 | 6.85 | 6.95 | 6.84 | 6.87 | +0.15% | 26,014,370 |
| 2025-10-14 | 6.81 | 6.92 | 6.79 | 6.86 | -0.15% | 27,623,819 |
| 2025-10-13 | 6.88 | 6.91 | 6.83 | 6.87 | +1.63% | 21,056,477 |
| 2025-10-10 | 6.94 | 6.95 | 6.74 | 6.76 | -2.45% | 43,173,459 |
| 2025-10-09 | 6.98 | 7.01 | 6.90 | 6.93 | -0.43% | 32,990,748 |
| 2025-10-08 | 7.03 | 7.03 | 6.93 | 6.96 | +0.29% | 24,403,629 |
| 2025-10-07 | 7.00 | 7.03 | 6.91 | 6.94 | -2.66% | 29,124,916 |
| 2025-10-06 | 7.18 | 7.19 | 7.10 | 7.13 | -0.56% | 26,421,142 |
| 2025-10-03 | 7.11 | 7.17 | 7.04 | 7.17 | +0.70% | 28,587,705 |
| 2025-10-02 | 7.22 | 7.27 | 7.06 | 7.12 | -0.97% | 31,426,712 |
| 2025-10-01 | 7.40 | 7.45 | 7.18 | 7.19 | -2.04% | 33,785,328 |
| 2025-09-30 | 7.40 | 7.42 | 7.26 | 7.34 | +0.14% | 53,526,759 |
| 2025-09-29 | 7.36 | 7.41 | 7.31 | 7.33 | +1.24% | 26,564,108 |
| 2025-09-26 | 7.27 | 7.27 | 7.20 | 7.24 | +0.56% | 25,273,110 |
| 2025-09-25 | 7.25 | 7.32 | 7.18 | 7.20 | -1.23% | 36,256,804 |
| 2025-09-24 | 7.32 | 7.35 | 7.28 | 7.29 | -1.62% | 32,691,575 |
| 2025-09-23 | 7.29 | 7.44 | 7.27 | 7.41 | +2.35% | 22,669,465 |
| 2025-09-22 | 7.25 | 7.30 | 7.15 | 7.24 | -1.23% | 28,107,775 |
| 2025-09-19 | 7.25 | 7.38 | 7.24 | 7.33 | +1.38% | 39,105,354 |
| 2025-09-18 | 7.27 | 7.28 | 7.20 | 7.23 | -0.55% | 25,008,277 |
| 2025-09-17 | 7.19 | 7.36 | 7.17 | 7.27 | +1.82% | 31,227,576 |
| 2025-09-16 | 7.21 | 7.23 | 7.11 | 7.14 | +0.00% | 36,648,989 |
| 2025-09-15 | 7.05 | 7.21 | 7.03 | 7.14 | +2.44% | 30,933,157 |
| 2025-09-12 | 6.98 | 7.04 | 6.96 | 6.97 | -1.55% | 29,587,967 |
| 2025-09-11 | 7.06 | 7.21 | 7.04 | 7.08 | +0.57% | 34,092,920 |
| 2025-09-10 | 7.02 | 7.10 | 7.01 | 7.04 | +0.72% | 25,366,490 |
| 2025-09-09 | 7.00 | 7.07 | 6.97 | 6.99 | -0.85% | 17,360,455 |
| 2025-09-08 | 7.08 | 7.08 | 6.96 | 7.05 | -0.70% | 23,023,510 |
| 2025-09-05 | 7.17 | 7.23 | 7.07 | 7.10 | +1.57% | 23,365,727 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+17.99%). Peor mes: Dic (-6.89%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Itau Unibanco Banco Holding SA (ITUB)?
8.08 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ITUB?
Máximo de 9.60 y mínimo de 6.74 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Itau Unibanco Banco Holding SA?
Históricamente, el mes más fuerte de ITUB ha sido Ene (media +17.99%) y el más débil Dic (media -6.89%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.