ITUB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.300	30.300	30.300	30.300	30.300	12,629
2025-04-25	30.150	30.150	30.150	30.150	30.150	12,248
2025-04-24	30.270	30.270	30.270	30.270	30.270	14,056
2025-04-23	29.680	29.680	29.680	29.680	29.680	11,757
2025-04-22	29.180	29.180	29.180	29.180	29.180	14,665
2025-04-17	28.700	28.700	28.700	28.700	28.700	13,124
2025-04-16	28.710	28.710	28.710	28.710	28.710	12,428
2025-04-15	28.760	28.760	28.760	28.760	28.760	13,531
2025-04-14	28.310	28.310	28.310	28.310	28.310	15,260
2025-04-11	28.330	28.330	28.330	28.330	28.330	15,077
2025-04-10	27.730	27.730	27.730	27.730	27.730	15,234
2025-04-09	28.150	28.150	28.150	28.150	28.150	20,701
2025-04-08	27.350	27.350	27.350	27.350	27.350	17,497
2025-04-07	27.590	27.590	27.590	27.590	27.590	28,789
2025-04-04	27.560	27.560	27.560	27.560	27.560	31,712
2025-04-03	28.210	28.210	28.210	28.210	28.210	17,071
2025-04-02	27.940	27.940	27.940	27.940	27.940	15,407
2025-04-01	27.600	27.600	27.600	27.600	27.600	23,463
2025-03-31	27.800	27.800	27.800	27.800	27.800	27,464
2025-03-28	28.050	28.050	28.050	28.050	28.050	23,011
2025-03-27	28.370	28.370	28.370	28.370	28.370	16,639
2025-03-26	28.360	28.360	28.360	28.360	28.360	18,680
2025-03-25	28.480	28.480	28.480	28.480	28.480	23,597
2025-03-24	28.500	28.500	28.500	28.500	28.500	17,452
2025-03-21	28.300	28.300	28.300	28.300	28.300	22,857
2025-03-20	28.450	28.450	28.450	28.450	28.450	28,017
2025-03-19	28.570	28.570	28.570	28.570	28.570	21,502
2025-03-18	28.560	28.560	28.560	28.560	28.560	33,559
2025-03-17	31.110	31.110	31.110	31.110	31.110	20,190
2025-03-14	30.240	30.240	30.240	30.240	30.240	17,658
2025-03-13	29.180	29.550	29.110	29.400	29.400	13,950
2025-03-12	29.000	29.000	29.000	29.000	29.000	17,911
2025-03-11	29.100	29.100	29.100	29.100	29.100	18,792
2025-03-10	29.180	29.180	29.180	29.180	29.180	25,558
2025-03-07	29.200	29.200	29.200	29.200	29.200	36,669
2025-03-06	29.180	29.310	28.900	29.110	29.110	24,476
2025-03-05	28.680	29.180	28.680	29.180	29.180	18,079
2025-02-28	28.920	28.920	28.920	28.920	28.920	27,903
2025-02-27	29.020	29.320	28.750	29.200	29.200	12,877
2025-02-26	29.040	29.320	28.920	28.930	28.930	11,705
2025-02-25	28.750	29.320	28.750	29.020	29.020	12,173
2025-02-24	29.220	29.290	28.680	28.710	28.710	18,118
2025-02-21	29.220	29.220	29.220	29.220	29.220	14,324
2025-02-20	29.400	29.400	28.980	29.090	29.090	15,246
2025-02-19	29.530	29.530	29.160	29.320	29.320	15,109
2025-02-18	29.710	29.710	29.230	29.400	29.400	21,314
2025-02-17	31.200	31.590	30.930	31.590	31.590	28,680
2025-02-14	31.060	31.060	31.060	31.060	31.060	20,234
2025-02-13	30.110	30.380	30.030	30.380	30.380	15,231
2025-02-12	30.990	30.990	29.990	30.060	30.060	26,446
2025-02-11	30.470	30.930	30.430	30.930	30.930	16,603
2025-02-10	30.280	30.660	30.050	30.480	30.480	23,819
2025-02-07	30.000	30.000	30.000	30.000	30.000	25,493
2025-02-06	30.220	30.390	29.250	30.350	30.350	47,113
2025-02-05	29.700	30.240	29.700	30.180	30.180	11,715
2025-02-04	29.620	29.900	29.320	29.490	29.490	10,267
2025-02-03	29.850	29.900	29.390	29.500	29.500	15,402
2025-01-31	29.550	29.550	29.550	29.550	29.550	12,134
2025-01-30	29.290	30.000	29.250	29.750	29.750	9,336
2025-01-29	29.200	29.500	29.170	29.170	29.170	8,385

← NewerPage 7 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.