ITUB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	50.400	50.840	48.910	49.120	49.120	121,150
2026-10-06	49.450	50.840	49.300	50.500	50.500	157,964
2026-10-05	48.090	50.650	47.750	49.400	49.400	309,190
2026-10-02	44.830	44.830	44.830	44.830	44.830	97,144
2026-10-01	44.400	44.630	43.420	44.140	44.140	103,237
2026-09-30	44.280	44.280	44.280	44.280	44.280	0
2026-09-28	41.950	42.130	41.560	41.700	41.700	79,628
2026-09-25	42.000	42.000	42.000	42.000	42.000	58,986
2026-09-24	42.730	42.800	41.890	42.000	42.000	67,689
2026-09-23	42.750	43.730	42.360	42.470	42.470	72,049
2026-09-22	42.860	43.430	42.500	43.200	43.200	69,960
2026-09-21	42.660	43.260	42.600	43.120	43.120	73,790
2026-09-18	42.290	42.290	42.290	42.290	42.290	68,428
2026-09-17	42.620	43.070	42.040	42.600	42.600	73,654
2026-09-16	42.550	42.710	42.030	42.610	42.610	71,959
2026-09-15	42.690	42.850	42.120	42.680	42.680	71,877
2026-09-14	42.050	42.600	41.660	42.440	42.440	93,962
2026-09-11	42.550	42.550	42.550	42.550	42.550	70,212
2026-09-10	41.590	42.800	41.190	42.340	42.340	83,390
2026-09-09	42.300	42.300	41.260	41.500	41.500	98,300
2026-09-08	42.530	43.140	42.170	42.440	42.440	96,628
2026-09-04	42.100	42.100	42.100	42.100	42.100	85,574
2026-09-03	41.750	42.550	41.450	42.230	42.230	97,739
2026-09-02	40.140	41.560	40.010	41.330	41.330	104,779
2026-09-01	39.740	40.420	39.400	39.890	39.890	108,223
2026-08-31	39.500	39.850	39.250	39.550	39.550	97,501
2026-08-28	39.160	39.160	39.160	39.160	39.160	116,252
2026-08-27	39.320	39.450	38.890	39.120	39.120	86,899
2026-08-26	39.500	40.170	39.320	39.370	39.370	86,467
2026-08-25	38.760	39.580	38.460	39.460	39.460	89,286
2026-08-24	38.440	39.140	38.170	38.740	38.740	97,538
2026-08-21	38.530	38.530	38.530	38.530	38.530	92,682
2026-08-20	38.400	38.440	37.380	37.460	37.460	186,263
2026-08-19	38.600	39.000	38.190	38.460	38.460	100,127
2026-08-18	38.520	38.750	38.120	38.150	38.150	110,037
2026-08-17	39.010	39.030	38.190	38.340	38.340	150,909
2026-08-14	39.120	39.120	39.120	39.120	39.120	150,615
2026-08-13	38.430	38.910	38.180	38.280	38.280	127,148
2026-08-12	39.300	39.360	38.420	38.470	38.470	172,824
2026-08-11	40.750	40.750	38.840	38.930	38.930	188,955
2026-08-10	40.750	41.010	40.370	40.450	40.450	107,290
2026-08-07	40.580	40.580	40.580	40.580	40.580	121,462
2026-08-06	42.250	42.910	41.860	41.860	41.860	83,395
2026-08-05	42.690	43.390	42.300	42.420	42.420	84,961
2026-08-04	43.510	43.860	42.080	42.140	42.140	77,498
2026-08-03	43.190	43.560	42.870	43.160	43.160	79,091
2026-07-31	43.040	43.040	43.040	43.040	43.040	47,011
2026-07-30	41.980	43.560	41.840	42.700	42.700	47,402
2026-07-29	42.740	42.740	41.870	41.920	41.920	62,963
2026-07-28	43.210	43.640	42.610	42.890	42.890	50,801
2026-07-27	42.440	42.850	42.200	42.600	42.600	55,807
2026-07-24	42.010	42.010	42.010	42.010	42.010	44,482
2026-07-23	42.780	42.870	42.280	42.490	42.490	44,797
2026-07-22	42.710	42.970	42.280	42.720	42.720	50,960
2026-07-21	42.390	42.600	42.200	42.370	42.370	48,105
2026-07-20	42.200	42.550	42.060	42.350	42.350	59,897
2026-07-17	41.850	41.850	41.850	41.850	41.850	60,783
2026-07-16	43.140	43.160	42.350	42.540	42.540	59,165
2026-07-15	43.600	43.630	43.010	43.010	43.010	52,568
2026-07-14	43.750	43.990	43.250	43.610	43.610	51,975

Page 1 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.