ITUB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.530	31.530	31.530	31.530	31.530	7,112
2025-07-24	31.500	31.720	31.240	31.330	31.330	9,029
2025-07-23	31.550	31.550	31.550	31.550	31.550	9,106
2025-07-22	31.700	31.940	31.220	31.450	31.450	11,130
2025-07-21	31.590	31.590	31.590	31.590	31.590	11,969
2025-07-18	31.170	31.170	31.170	31.170	31.170	11,388
2025-07-17	31.850	31.850	31.850	31.850	31.850	9,946
2025-07-16	31.300	31.300	31.300	31.300	31.300	11,432
2025-07-15	31.720	31.990	31.230	31.230	31.230	12,962
2025-07-14	31.400	31.400	31.400	31.400	31.400	16,947
2025-07-11	31.460	31.460	31.460	31.460	31.460	15,710
2025-07-10	31.780	31.780	31.780	31.780	31.780	23,258
2025-07-09	32.570	32.570	32.570	32.570	32.570	12,519
2025-07-08	33.260	33.260	33.260	33.260	33.260	10,713
2025-07-07	33.120	33.120	33.120	33.120	33.120	15,889
2025-07-04	33.770	33.770	33.770	33.770	33.770	11,494
2025-07-03	33.510	33.510	33.510	33.510	33.510	12,013
2025-07-02	32.800	32.800	32.800	32.800	32.800	11,903
2025-07-01	32.990	33.290	32.840	32.840	32.840	15,234
2025-06-30	33.030	33.030	33.030	33.030	33.030	17,127
2025-06-27	32.450	32.450	32.450	32.450	32.450	13,830
2025-06-26	32.410	32.410	32.410	32.410	32.410	10,424
2025-06-25	32.390	32.390	32.390	32.390	32.390	9,342
2025-06-24	33.010	33.010	33.010	33.010	33.010	10,178
2025-06-23	32.490	32.490	31.950	32.160	32.160	12,858
2025-06-20	32.350	32.350	32.350	32.350	32.350	10,627
2025-06-18	32.580	32.580	32.580	32.580	32.580	8,670
2025-06-17	32.640	32.640	32.640	32.640	32.640	10,456
2025-06-16	32.880	32.880	32.880	32.880	32.880	12,611
2025-06-13	32.330	32.330	32.330	32.330	32.330	11,557
2025-06-12	32.370	32.370	32.370	32.370	32.370	9,941
2025-06-11	31.820	32.290	31.630	32.110	32.110	9,266
2025-06-10	31.810	31.810	31.810	31.810	31.810	12,740
2025-06-09	32.190	32.190	32.190	32.190	32.190	18,494
2025-06-06	32.350	32.350	32.350	32.350	32.350	12,530
2025-06-05	32.350	32.350	32.350	32.350	32.350	11,902
2025-06-04	32.910	33.180	32.570	32.810	32.810	13,483
2025-06-03	33.030	33.030	33.030	33.030	33.030	14,612
2025-06-02	33.050	33.050	33.050	33.050	33.050	18,013
2025-05-30	33.360	33.360	33.360	33.360	33.360	13,957
2025-05-29	33.300	33.300	33.300	33.300	33.300	13,326
2025-05-28	33.490	33.490	33.490	33.490	33.490	11,641
2025-05-27	33.790	33.790	33.790	33.790	33.790	11,304
2025-05-26	33.520	33.520	33.520	33.520	33.520	9,724
2025-05-23	33.380	33.380	33.380	33.380	33.380	12,158
2025-05-22	33.260	33.260	33.260	33.260	33.260	10,241
2025-05-21	33.240	33.240	33.240	33.240	33.240	13,103
2025-05-20	33.820	33.820	33.820	33.820	33.820	12,277
2025-05-19	34.190	34.190	34.190	34.190	34.190	14,247
2025-05-16	33.430	33.430	33.430	33.430	33.430	13,085
2025-05-15	33.680	33.680	33.680	33.680	33.680	12,649
2025-05-14	32.960	32.960	32.960	32.960	32.960	11,137
2025-05-13	32.750	32.750	32.750	32.750	32.750	11,095
2025-05-12	32.310	32.310	32.310	32.310	32.310	14,346
2025-05-09	33.000	33.000	33.000	33.000	33.000	0
2025-05-06	30.810	30.930	30.490	30.820	30.820	11,619
2025-05-05	30.880	30.880	30.880	30.880	30.880	15,899
2025-05-02	30.510	30.510	30.510	30.510	30.510	15,714
2025-04-30	31.150	31.150	31.150	31.150	31.150	13,643
2025-04-29	30.830	30.830	30.830	30.830	30.830	11,283

← NewerPage 6 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.