ITUB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	36.900	36.900	36.900	36.900	36.900	20,918
2026-01-15	36.830	37.200	36.720	37.200	37.200	15,498
2026-01-14	36.540	36.810	36.360	36.630	36.630	16,549
2026-01-13	36.860	37.230	36.380	36.540	36.540	24,053
2026-01-12	37.210	37.210	36.710	36.720	36.720	22,730
2026-01-09	37.220	37.220	37.220	37.220	37.220	19,516
2026-01-08	36.890	37.170	36.700	37.000	37.000	19,455
2026-01-07	37.680	37.680	36.680	36.960	36.960	26,754
2026-01-06	37.350	37.780	37.040	37.400	37.400	20,241
2026-01-05	36.490	37.250	36.280	37.160	37.160	30,963
2026-01-02	36.470	36.470	36.470	36.470	36.470	28,161
2025-12-30	36.300	36.300	36.300	36.300	36.300	19,605
2025-12-29	36.190	36.190	35.820	35.910	35.910	26,657
2025-12-26	36.330	36.330	36.330	36.330	36.330	38,290
2025-12-23	36.850	36.850	36.850	36.850	36.850	26,898
2025-12-22	36.770	37.000	36.370	36.500	36.500	35,482
2025-12-19	36.400	36.400	36.400	36.400	36.400	44,354
2025-12-18	35.780	35.980	35.570	35.620	35.620	16,166
2025-12-17	35.800	36.220	35.380	35.550	35.550	25,397
2025-12-16	37.000	37.320	35.850	35.850	35.850	24,746
2025-12-15	36.470	37.110	36.450	37.000	37.000	17,723
2025-12-12	36.100	36.100	36.100	36.100	36.100	15,475
2025-12-11	35.790	36.400	35.660	36.240	36.240	14,439
2025-12-10	35.800	36.000	35.460	36.000	36.000	23,150
2025-12-09	38.390	38.390	37.450	37.920	37.920	29,958
2025-12-08	38.510	39.020	38.000	38.050	38.050	29,788
2025-12-05	38.000	38.000	38.000	38.000	38.000	34,348
2025-12-04	38.980	39.650	38.740	39.500	39.500	15,473
2025-12-03	39.040	39.180	38.490	38.820	38.820	21,426
2025-12-02	38.150	38.650	37.940	38.650	38.650	19,444
2025-12-01	38.300	38.350	37.830	37.910	37.910	27,312
2025-11-28	38.370	38.370	38.370	38.370	38.370	26,322
2025-11-27	36.750	36.900	36.600	36.600	36.600	12,697
2025-11-26	35.850	36.760	35.820	36.350	36.350	12,856
2025-11-25	35.600	35.900	35.420	35.850	35.850	14,539
2025-11-24	35.260	35.630	35.230	35.350	35.350	13,250
2025-11-21	35.430	35.430	35.430	35.430	35.430	14,636
2025-11-19	35.210	35.210	35.210	35.210	35.210	12,795
2025-11-18	35.630	35.640	35.270	35.500	35.500	12,209
2025-11-17	35.970	35.970	35.540	35.700	35.700	14,919
2025-11-14	35.770	35.770	35.770	35.770	35.770	13,051
2025-11-13	35.990	36.320	35.630	35.910	35.910	11,131
2025-11-12	36.590	36.660	35.570	35.840	35.840	13,504
2025-11-11	36.030	36.650	35.830	36.530	36.530	12,524
2025-11-10	35.860	36.080	35.780	35.930	35.930	13,700
2025-11-07	35.540	35.540	35.540	35.540	35.540	13,347
2025-11-06	35.750	36.230	35.610	35.850	35.850	13,192
2025-11-05	35.520	35.800	34.780	35.800	35.800	20,484
2025-11-04	35.640	35.830	35.380	35.550	35.550	14,355
2025-11-03	35.210	35.640	35.120	35.470	35.470	19,121
2025-10-31	35.100	35.100	35.100	35.100	35.100	12,874
2025-10-30	35.060	35.380	34.780	35.190	35.190	8,180
2025-10-29	34.390	35.200	34.260	35.020	35.020	12,012
2025-10-28	34.270	34.380	34.100	34.380	34.380	9,115
2025-10-27	34.030	34.360	34.000	34.280	34.280	11,857
2025-10-24	34.000	34.000	34.000	34.000	34.000	9,480
2025-10-23	33.980	34.260	33.770	33.880	33.880	8,392
2025-10-22	33.800	33.800	33.800	33.800	33.800	10,122
2025-10-21	33.930	33.930	33.470	33.550	33.550	11,409
2025-10-20	33.520	33.950	33.310	33.630	33.630	12,906

← NewerPage 4 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.