Itaú Unibanco Holding S.A.
ITUBNYSEFinancial Services● Active
$7.43
$-0.11(-1.46%)
Market Cap$81.9B
P/E Ratio—
52W High$9.6
52W Low$5.93204
Itaú Unibanco Holding S.A.（ITUB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itub · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.60
Feb 11, 2026
-22.6% from here
5-Year Low5Y
$3.27
Dec 22, 2021
+127.2% from low
IPO Priceadj.
$1.05
Feb 25, 2002
+607.6% since IPO
1 Year Ago
$6.56
Jun 9, 2025
+13.3% in 1Y
5 Years Ago
$4.89
Jun 8, 2021
+51.9% in 5Y
10 Years Ago
$4.10
Jun 8, 2016
+81.2% in 10Y
Historical Price Data · ITUB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.52 | $7.56 | $7.39 | $7.43 | $7.43 | 27.2M | -1.20% |
| Jun 5, 2026 | $7.55 | $7.62 | $7.53 | $7.54 | $7.54 | 25.3M | -0.13% |
| Jun 4, 2026 | $7.74 | $7.76 | $7.64 | $7.64 | $7.64 | 11.8M | -1.29% |
| Jun 3, 2026 | $7.70 | $7.74 | $7.56 | $7.59 | $7.59 | 21.3M | -1.43% |
| Jun 2, 2026 | $7.82 | $7.94 | $7.81 | $7.86 | $7.86 | 16.4M | +0.51% |
| Jun 1, 2026 | $7.81 | $7.86 | $7.76 | $7.79 | $7.79 | 14.2M | -0.26% |
| May 29, 2026 | $7.84 | $7.93 | $7.82 | $7.88 | $7.88 | 22.1M | +0.51% |
| May 28, 2026 | $7.87 | $7.98 | $7.83 | $7.88 | $7.88 | 17.3M | +0.13% |
| May 27, 2026 | $7.97 | $8.06 | $7.93 | $7.96 | $7.96 | 13.5M | -0.13% |
| May 26, 2026 | $8.00 | $8.02 | $7.84 | $7.94 | $7.94 | 15.5M | -0.75% |
| May 22, 2026 | $7.93 | $7.95 | $7.80 | $7.82 | $7.82 | 15.3M | -1.39% |
| May 21, 2026 | $7.83 | $8.09 | $7.81 | $8.00 | $8.00 | 24.0M | +2.17% |
| May 20, 2026 | $7.77 | $7.97 | $7.77 | $7.94 | $7.94 | 29.5M | +2.19% |
| May 19, 2026 | $7.69 | $7.80 | $7.64 | $7.68 | $7.68 | 26.8M | -0.13% |
| May 18, 2026 | $7.88 | $7.92 | $7.82 | $7.89 | $7.89 | 22.1M | +0.13% |
| May 15, 2026 | $7.90 | $7.90 | $7.78 | $7.84 | $7.84 | 23.6M | -0.76% |
| May 14, 2026 | $8.01 | $8.14 | $7.99 | $8.10 | $8.10 | 21.7M | +1.12% |
| May 13, 2026 | $8.07 | $8.23 | $7.83 | $7.85 | $7.85 | 48.9M | -2.73% |
| May 12, 2026 | $8.12 | $8.18 | $8.06 | $8.10 | $8.10 | 17.0M | -0.25% |
| May 11, 2026 | $8.37 | $8.40 | $8.14 | $8.18 | $8.18 | 36.1M | -2.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ITUB
Jan 1 → Dec 31 · 6 years2026+2.1%$7.28 → $7.43
+2.1%
2025+61.6%$4.43 → $7.16
+61.6%
2024-27.8%$6.25 → $4.51
-27.8%
2023+55.3%$4.07 → $6.32
+55.3%
2022+25.9%$3.40 → $4.28
+25.9%
2021-30.0%$4.87 → $3.41
-30.0%
Best Year2025 · +61.6%
Worst Year2021 · -30.0%
Positive Years4 / 6
Avg Annual Return+14.5%
6Y Total Return+52.6%
6Y CAGR~+7.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ITUB?
If you invested $1,000 in ITUB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,812
Total Return+81.2%
CAGR~+6.1% / yr
Profit+$812
Based on Jun 8, 2016 · $4.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Itaú Unibanco Holding S.A.（ITUB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ITUB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ITUB 历史股价FMP 日线复权 OHLCV