ITUB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	54.420	55.250	53.160	53.450	53.450	16,485
2026-10-06	53.950	55.420	53.900	54.880	54.880	22,026
2026-10-05	50.250	55.100	50.250	54.320	54.320	47,727
2026-10-02	49.300	49.300	49.300	49.300	49.300	15,273
2026-10-01	48.210	49.110	47.700	48.100	48.100	16,035
2026-09-30	49.000	49.000	49.000	49.000	49.000	0
2026-09-28	46.080	46.250	45.200	46.250	46.250	12,430
2026-09-25	46.320	46.320	46.320	46.320	46.320	7,600
2026-09-24	46.410	46.750	45.730	46.040	46.040	8,050
2026-09-23	47.080	47.800	46.410	46.700	46.700	9,061
2026-09-22	47.180	47.650	46.620	47.650	47.650	11,023
2026-09-21	46.410	47.470	46.370	47.180	47.180	12,212
2026-09-18	46.300	46.300	46.300	46.300	46.300	9,055
2026-09-17	46.710	47.260	46.040	47.100	47.100	9,168
2026-09-16	46.690	46.700	46.000	46.700	46.700	10,141
2026-09-15	46.260	46.980	46.040	46.980	46.980	10,885
2026-09-14	45.890	46.560	45.600	46.380	46.380	10,624
2026-09-11	46.830	46.830	46.830	46.830	46.830	10,459
2026-09-10	45.600	46.850	45.250	46.100	46.100	11,868
2026-09-09	46.600	46.610	45.440	45.890	45.890	11,997
2026-09-08	46.250	47.280	46.250	46.670	46.670	17,268
2026-09-04	45.930	45.930	45.930	45.930	45.930	13,542
2026-09-03	45.400	46.430	45.400	45.900	45.900	13,599
2026-09-02	43.490	45.390	43.410	45.210	45.210	16,372
2026-09-01	43.040	43.980	42.740	43.340	43.340	18,829
2026-08-31	43.090	43.340	42.680	43.300	43.300	17,185
2026-08-28	42.600	42.600	42.600	42.600	42.600	17,936
2026-08-27	42.600	42.700	42.060	42.680	42.680	11,690
2026-08-26	42.710	43.460	42.540	42.610	42.610	10,939
2026-08-25	41.750	42.760	41.430	42.760	42.760	13,586
2026-08-24	41.380	42.060	40.950	41.670	41.670	15,032
2026-08-21	41.450	41.450	41.450	41.450	41.450	13,975
2026-08-20	41.350	41.380	40.330	40.560	40.560	17,920
2026-08-19	41.520	42.060	41.120	41.460	41.460	14,017
2026-08-18	41.300	41.750	41.140	41.510	41.510	14,078
2026-08-17	41.890	41.990	41.100	41.400	41.400	17,258
2026-08-14	41.740	41.740	41.740	41.740	41.740	17,196
2026-08-13	41.470	41.930	41.230	41.530	41.530	12,607
2026-08-12	42.040	42.230	41.440	41.660	41.660	16,692
2026-08-11	43.460	43.500	41.760	41.910	41.910	20,346
2026-08-10	43.750	44.040	43.300	43.420	43.420	17,504
2026-08-07	43.650	43.650	43.650	43.650	43.650	15,201
2026-08-06	45.370	45.780	44.740	44.740	44.740	11,975
2026-08-05	44.760	46.300	44.760	45.450	45.450	14,738
2026-08-04	44.700	44.700	44.700	44.700	44.700	14,931
2026-08-03	45.850	45.850	45.850	45.850	45.850	15,922
2026-07-31	45.950	45.950	45.950	45.950	45.950	11,428
2026-07-30	44.200	45.460	44.200	45.300	45.300	11,021
2026-07-29	45.420	45.500	44.150	44.150	44.150	10,415
2026-07-28	45.410	46.160	45.110	45.300	45.300	7,983
2026-07-27	44.700	45.400	44.700	45.050	45.050	11,428
2026-07-24	44.800	44.800	44.800	44.800	44.800	8,971
2026-07-23	45.500	45.540	44.880	45.350	45.350	8,210
2026-07-22	45.310	45.740	45.060	45.410	45.410	11,654
2026-07-21	45.260	45.350	44.820	44.910	44.910	10,284
2026-07-20	44.760	45.440	44.760	45.380	45.380	10,495
2026-07-17	44.510	44.510	44.510	44.510	44.510	12,219
2026-07-16	45.690	45.700	44.820	45.550	45.550	12,271
2026-07-15	45.740	45.830	45.380	45.700	45.700	10,326
2026-07-14	46.060	46.350	45.570	45.880	45.880	11,750

Page 1 of 2 · 118 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.