ITUB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	46.370	47.030	45.870	46.720	46.720	13,555
2026-04-14	45.990	46.700	45.920	46.350	46.350	12,584
2026-04-13	45.790	45.940	45.200	45.940	45.940	14,275
2026-04-10	45.850	45.850	45.850	45.850	45.850	13,253
2026-04-09	44.730	45.810	44.730	45.400	45.400	13,576
2026-04-08	43.780	45.380	43.600	44.780	44.780	18,718
2026-04-07	42.840	43.200	42.260	43.000	43.000	12,804
2026-04-06	42.770	43.200	42.680	42.850	42.850	15,913
2026-04-02	42.450	42.450	42.450	42.450	42.450	15,640
2026-04-01	42.920	43.740	42.920	43.200	43.200	19,905
2026-03-31	41.650	43.000	41.580	42.750	42.750	18,122
2026-03-30	40.990	41.560	40.710	40.890	40.890	17,367
2026-03-27	40.700	40.700	40.700	40.700	40.700	17,724
2026-03-26	41.900	41.900	40.790	40.790	40.790	15,517
2026-03-25	41.720	42.350	41.720	41.980	41.980	13,882
2026-03-24	41.690	41.830	41.010	41.700	41.700	12,467
2026-03-23	40.650	42.050	40.650	41.850	41.850	16,240
2026-03-20	40.300	40.300	40.300	40.300	40.300	21,067
2026-03-19	40.890	41.700	40.260	41.650	41.650	19,095
2026-03-18	41.600	41.920	41.210	41.210	41.210	13,773
2026-03-17	41.640	42.050	41.030	41.450	41.450	18,064
2026-03-16	41.510	42.150	41.380	41.560	41.560	15,473
2026-03-13	41.000	41.000	41.000	41.000	41.000	18,997
2026-03-12	41.910	41.970	40.610	41.360	41.360	20,004
2026-03-11	41.670	42.320	41.180	41.920	41.920	15,892
2026-03-10	41.490	42.150	40.810	41.770	41.770	19,355
2026-03-09	40.690	41.180	40.230	41.170	41.170	25,321
2026-03-06	40.820	40.820	40.820	40.820	40.820	31,299
2026-03-05	42.340	42.500	41.000	41.330	41.330	28,900
2026-03-04	42.290	42.900	41.850	42.690	42.690	19,676
2026-03-03	42.790	42.790	40.840	41.960	41.960	46,864
2026-03-02	43.300	43.420	42.510	43.340	43.340	29,690
2026-02-27	43.750	43.750	43.750	43.750	43.750	27,034
2026-02-26	44.390	44.910	44.110	44.560	44.560	12,795
2026-02-25	45.050	45.300	44.070	44.600	44.600	17,547
2026-02-24	44.340	45.060	44.300	45.060	45.060	15,953
2026-02-23	46.140	46.140	44.430	44.570	44.570	23,714
2026-02-20	46.090	46.090	46.090	46.090	46.090	13,315
2026-02-19	44.890	45.600	44.710	45.300	45.300	13,583
2026-02-18	44.340	45.000	44.290	44.800	44.800	14,224
2026-02-13	44.350	44.350	44.350	44.350	44.350	17,391
2026-02-12	45.650	45.750	44.540	44.700	44.700	17,055
2026-02-11	45.260	45.950	45.180	45.900	45.900	18,423
2026-02-10	44.750	45.690	44.450	45.000	45.000	17,994
2026-02-09	43.510	45.000	43.500	45.000	45.000	21,677
2026-02-06	43.450	43.450	43.450	43.450	43.450	17,433
2026-02-05	42.110	42.860	41.780	42.530	42.530	20,986
2026-02-04	42.880	42.880	41.120	41.550	41.550	24,744
2026-02-03	43.000	43.630	42.810	43.100	43.100	18,770
2026-02-02	41.950	42.990	41.900	42.990	42.990	25,445
2026-01-30	43.000	43.100	42.710	42.890	42.890	6,684
2026-01-29	43.450	43.620	42.480	43.180	43.180	18,613
2026-01-28	42.470	43.170	42.450	43.100	43.100	20,556
2026-01-27	41.480	42.960	41.310	42.580	42.580	20,197
2026-01-26	40.850	41.490	40.200	41.490	41.490	21,197
2026-01-23	40.480	40.480	40.480	40.480	40.480	21,967
2026-01-22	38.590	40.450	38.400	40.080	40.080	27,877
2026-01-21	37.070	38.490	37.070	38.450	38.450	22,059
2026-01-20	36.790	37.000	36.210	36.700	36.700	21,748
2026-01-19	37.090	37.210	36.750	37.000	37.000	20,424

← NewerPage 3 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.