ITUB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	33.340	33.340	33.340	33.340	33.340	12,192
2025-10-16	33.200	33.530	32.870	33.000	33.000	10,913
2025-10-15	33.300	33.480	32.990	33.080	33.080	12,881
2025-10-14	33.300	33.790	33.190	33.400	33.400	10,889
2025-10-13	33.000	33.530	33.000	33.440	33.440	12,473
2025-10-10	33.140	33.140	33.140	33.140	33.140	13,140
2025-10-09	33.040	33.350	32.900	33.090	33.090	11,090
2025-10-08	33.150	33.230	32.870	33.000	33.000	13,584
2025-10-07	33.740	33.770	32.850	33.010	33.010	22,110
2025-10-06	33.880	33.990	33.360	33.410	33.410	17,797
2025-10-03	33.710	33.710	33.710	33.710	33.710	16,083
2025-10-02	33.650	33.650	33.650	33.650	33.650	17,947
2025-10-01	34.620	34.970	33.920	33.920	33.920	19,743
2025-09-30	34.750	34.750	34.750	34.750	34.750	13,382
2025-09-29	34.410	34.410	34.410	34.410	34.410	11,823
2025-09-26	34.430	34.430	34.430	34.430	34.430	9,144
2025-09-25	34.460	34.550	34.010	34.010	34.010	11,301
2025-09-24	34.540	34.780	34.340	34.400	34.400	9,093
2025-09-23	34.110	34.780	34.110	34.640	34.640	10,389
2025-09-22	34.550	34.550	33.930	33.990	33.990	13,209
2025-09-19	34.490	34.490	34.490	34.490	34.490	11,309
2025-09-18	34.300	34.410	33.970	34.100	34.100	10,395
2025-09-17	33.640	34.480	33.520	34.200	34.200	11,510
2025-09-16	33.780	34.000	33.480	33.680	33.680	13,810
2025-09-15	33.550	33.920	33.270	33.550	33.550	17,403
2025-09-12	33.420	33.420	33.420	33.420	33.420	18,166
2025-09-11	33.860	34.450	33.680	33.810	33.810	11,849
2025-09-10	33.950	34.210	33.700	33.700	33.700	13,700
2025-09-09	33.890	34.260	33.850	33.890	33.890	10,547
2025-09-08	34.400	34.460	33.830	34.270	34.270	14,048
2025-09-05	34.400	34.400	34.400	34.400	34.400	11,221
2025-09-04	34.000	34.000	34.000	34.000	34.000	10,649
2025-09-03	34.140	34.270	33.710	33.900	33.900	13,866
2025-09-02	34.510	34.510	33.900	34.300	34.300	12,186
2025-09-01	34.410	34.800	34.360	34.600	34.600	16,618
2025-08-29	34.460	34.460	34.460	34.460	34.460	16,723
2025-08-28	33.550	34.330	33.350	33.990	33.990	11,506
2025-08-27	33.080	33.300	32.640	33.300	33.300	11,191
2025-08-26	33.090	33.290	32.570	32.820	32.820	12,699
2025-08-25	33.350	33.670	33.030	33.310	33.310	11,045
2025-08-22	33.250	33.250	33.250	33.250	33.250	11,935
2025-08-21	32.400	32.730	32.260	32.630	32.630	11,551
2025-08-20	32.660	32.660	32.660	32.660	32.660	14,799
2025-08-19	32.360	32.360	32.360	32.360	32.360	22,085
2025-08-18	33.640	33.640	33.640	33.640	33.640	13,898
2025-08-15	33.800	33.920	33.450	33.740	33.740	12,181
2025-08-14	33.850	33.850	33.850	33.850	33.850	9,278
2025-08-13	33.510	33.510	33.510	33.510	33.510	11,284
2025-08-12	33.910	33.910	33.910	33.910	33.910	13,875
2025-08-11	33.500	33.500	33.500	33.500	33.500	12,015
2025-08-08	32.870	32.870	32.870	32.870	32.870	11,942
2025-08-07	32.730	32.730	32.730	32.730	32.730	12,161
2025-08-06	32.390	32.390	32.390	32.390	32.390	17,618
2025-08-05	31.480	31.960	31.250	31.710	31.710	11,570
2025-08-04	31.480	31.480	31.480	31.480	31.480	13,614
2025-08-01	31.210	31.210	31.210	31.210	31.210	12,990
2025-07-31	31.180	31.180	31.180	31.180	31.180	10,944
2025-07-30	31.000	31.000	31.000	31.000	31.000	11,356
2025-07-29	30.970	30.970	30.970	30.970	30.970	9,479
2025-07-28	30.830	30.830	30.830	30.830	30.830	19,816

← NewerPage 5 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.