ITUB3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	46.460	46.800	45.850	45.900	45.900	11,865
2026-07-10	46.570	46.570	46.570	46.570	46.570	14,114
2026-07-09	44.430	45.090	44.310	44.900	44.900	8,181
2026-07-08	44.750	44.970	44.100	44.540	44.540	10,264
2026-07-07	44.510	45.530	44.200	44.820	44.820	11,453
2026-07-06	44.500	44.580	43.990	44.310	44.310	12,919
2026-07-03	44.780	44.780	44.780	44.780	44.780	9,224
2026-07-02	44.550	45.200	44.420	44.670	44.670	15,147
2026-07-01	43.980	44.850	43.650	44.440	44.440	22,074
2026-06-30	44.480	44.590	43.670	44.270	44.270	13,555
2026-06-29	44.210	44.700	44.110	44.540	44.540	15,852
2026-06-26	44.520	44.520	44.520	44.520	44.520	22,470
2026-06-25	43.630	44.390	43.420	44.170	44.170	23,208
2026-06-24	43.050	43.710	42.700	43.640	43.640	10,626
2026-06-23	42.890	43.590	42.590	43.590	43.590	10,774
2026-06-22	42.110	43.300	42.110	43.250	43.250	12,935
2026-06-19	42.200	42.200	42.200	42.200	42.200	12,004
2026-06-18	43.000	43.370	42.500	42.800	42.800	11,812
2026-06-17	42.190	43.350	41.940	42.500	42.500	13,735
2026-06-16	41.820	42.060	41.550	42.010	42.010	12,040
2026-06-15	42.080	42.980	41.780	42.110	42.110	13,422
2026-06-12	42.400	43.040	42.050	42.050	42.050	13,302
2026-06-11	42.040	42.720	41.040	42.600	42.600	15,565
2026-06-10	41.290	42.380	40.850	41.890	41.890	17,593
2026-06-09	40.330	41.290	40.330	40.950	40.950	15,277
2026-06-08	40.460	41.000	40.010	40.010	40.010	21,516
2026-06-05	40.420	40.420	40.420	40.420	40.420	20,427
2026-06-03	40.050	40.050	40.050	40.050	40.050	20,575
2026-06-02	40.260	40.540	39.920	40.540	40.540	15,615
2026-06-01	40.090	40.580	39.610	39.800	39.800	34,263
2026-05-29	40.250	40.250	40.250	40.250	40.250	21,803
2026-05-28	41.180	41.180	40.200	40.250	40.250	13,375
2026-05-27	40.840	41.490	40.730	40.870	40.870	12,689
2026-05-26	40.990	40.990	40.290	40.870	40.870	13,129
2026-05-25	40.660	41.100	40.490	40.900	40.900	15,187
2026-05-22	40.380	40.380	40.380	40.380	40.380	13,207
2026-05-21	40.470	41.000	40.030	40.790	40.790	12,959
2026-05-20	39.740	40.800	39.590	40.500	40.500	14,521
2026-05-19	39.990	40.020	39.250	39.350	39.350	25,846
2026-05-18	40.230	40.380	39.870	40.310	40.310	20,043
2026-05-15	40.230	40.230	40.230	40.230	40.230	24,112
2026-05-14	40.370	40.980	40.280	40.890	40.890	14,051
2026-05-13	40.150	40.800	39.740	40.040	40.040	25,382
2026-05-12	40.470	40.740	40.050	40.050	40.050	21,563
2026-05-11	41.430	41.450	40.210	40.600	40.600	30,559
2026-05-08	41.500	41.500	41.500	41.500	41.500	17,894
2026-05-07	41.920	42.240	40.500	40.800	40.800	34,221
2026-05-06	42.820	43.450	41.550	41.760	41.760	27,407
2026-05-05	42.150	42.150	42.150	42.150	42.150	17,648
2026-05-04	42.200	42.200	42.200	42.200	42.200	23,857
2026-04-30	43.700	43.700	43.700	43.700	43.700	15,279
2026-04-29	43.880	43.910	42.600	42.780	42.780	15,120
2026-04-28	43.760	44.370	43.100	43.850	43.850	12,452
2026-04-27	44.320	44.540	43.260	43.940	43.940	14,812
2026-04-24	44.200	44.200	44.200	44.200	44.200	12,305
2026-04-23	44.990	45.850	43.900	43.960	43.960	14,808
2026-04-22	46.330	46.370	44.840	44.840	44.840	17,227
2026-04-20	46.400	46.400	46.400	46.400	46.400	12,124
2026-04-17	47.020	47.020	47.020	47.020	47.020	9,846
2026-04-16	47.020	47.260	46.430	46.610	46.610	10,983

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.