ITUB3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	29.170	29.500	29.050	29.200	29.200	9,509
2025-01-27	28.480	29.330	28.390	29.080	29.080	11,544
2025-01-24	28.380	28.380	28.380	28.380	28.380	8,784
2025-01-23	28.440	28.690	28.140	28.140	28.140	8,401
2025-01-22	28.620	28.730	28.330	28.330	28.330	9,962
2025-01-21	28.580	28.720	28.410	28.410	28.410	11,627
2025-01-20	28.320	28.980	28.270	28.650	28.650	10,565
2025-01-17	28.260	28.260	28.260	28.260	28.260	10,006
2025-01-16	28.390	28.500	28.040	28.070	28.070	9,577
2025-01-15	27.560	28.490	27.560	28.210	28.210	11,480
2025-01-14	27.430	27.480	27.060	27.280	27.280	10,868
2025-01-13	27.400	27.580	27.140	27.150	27.150	12,292
2025-01-10	27.100	27.100	27.100	27.100	27.100	11,496
2025-01-09	27.420	27.580	27.210	27.210	27.210	8,521
2025-01-08	27.730	27.730	27.250	27.340	27.340	14,025
2025-01-07	27.680	28.080	27.660	27.680	27.680	13,695
2025-01-06	26.490	27.650	26.450	27.650	27.650	16,543
2025-01-03	26.420	26.420	26.420	26.420	26.420	20,718
2025-01-02	27.080	27.080	26.570	26.670	26.670	23,982
2024-12-30	26.950	26.950	26.950	26.950	26.950	14,226
2024-12-27	27.120	27.120	27.120	27.120	27.120	14,836
2024-12-26	27.060	27.500	27.020	27.480	27.480	14,669
2024-12-23	27.050	27.050	27.050	27.050	27.050	19,439
2024-12-20	27.300	27.300	27.300	27.300	27.300	16,011
2024-12-19	27.400	27.550	26.970	27.400	27.400	12,910
2024-12-18	27.890	27.890	26.920	27.220	27.220	20,392
2024-12-17	27.520	28.050	27.510	28.050	28.050	13,869
2024-12-16	28.380	28.380	27.550	27.600	27.600	18,710
2024-12-13	28.330	28.330	28.330	28.330	28.330	11,839
2024-12-12	29.270	29.600	28.460	28.500	28.500	10,660
2024-12-11	28.950	29.640	28.690	28.980	28.980	9,588
2024-12-10	28.800	28.800	28.800	28.800	28.800	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.