ITUB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	44.300	44.600	43.480	43.480	43.480	65,119
2026-07-10	44.190	44.190	44.190	44.190	44.190	69,955
2026-07-09	41.890	42.750	41.800	42.540	42.540	44,113
2026-07-08	42.400	42.660	41.570	41.900	41.900	62,936
2026-07-07	42.690	43.170	42.350	42.450	42.450	58,353
2026-07-06	42.570	42.660	42.050	42.600	42.600	70,502
2026-07-03	42.690	42.690	42.690	42.690	42.690	49,584
2026-07-02	42.690	43.150	42.300	42.410	42.410	62,616
2026-07-01	41.630	42.800	41.540	42.450	42.450	73,040
2026-06-30	42.350	42.500	41.650	42.200	42.200	74,503
2026-06-29	42.240	42.600	42.030	42.420	42.420	55,539
2026-06-26	42.270	42.270	42.270	42.270	42.270	58,999
2026-06-25	41.040	42.100	41.040	41.740	41.740	58,453
2026-06-24	40.880	41.490	40.740	40.860	40.860	50,908
2026-06-23	40.600	41.370	40.400	41.100	41.100	51,436
2026-06-22	40.190	41.000	40.150	40.780	40.780	57,356
2026-06-19	39.910	39.910	39.910	39.910	39.910	56,057
2026-06-18	40.810	41.380	40.470	40.570	40.570	53,193
2026-06-17	40.620	41.620	40.400	40.700	40.700	57,636
2026-06-16	40.350	40.630	40.150	40.280	40.280	57,466
2026-06-15	41.010	41.500	40.330	40.390	40.390	72,217
2026-06-12	40.200	41.130	40.120	40.500	40.500	62,554
2026-06-11	39.290	40.600	39.250	40.480	40.480	64,612
2026-06-10	39.100	39.590	38.650	39.330	39.330	71,745
2026-06-09	38.890	39.340	38.780	39.120	39.120	68,676
2026-06-08	38.900	39.250	38.450	38.460	38.460	106,618
2026-06-05	39.000	39.000	39.000	39.000	39.000	89,286
2026-06-03	38.770	38.770	38.770	38.770	38.770	124,345
2026-06-02	39.760	39.980	39.480	39.610	39.610	65,946
2026-06-01	40.150	40.190	39.250	39.400	39.400	107,298
2026-05-29	39.980	39.980	39.980	39.980	39.980	82,999
2026-05-28	40.350	40.510	39.740	39.950	39.950	61,205
2026-05-27	40.470	40.810	40.290	40.320	40.320	58,810
2026-05-26	40.180	40.330	39.650	40.040	40.040	74,762
2026-05-25	39.720	40.440	39.500	40.120	40.120	68,131
2026-05-22	39.320	39.320	39.320	39.320	39.320	71,650
2026-05-21	39.470	40.450	39.270	40.000	40.000	60,776
2026-05-20	39.000	39.980	38.980	39.600	39.600	74,838
2026-05-19	39.290	39.430	38.700	38.740	38.740	105,086
2026-05-18	39.750	39.840	39.310	39.600	39.600	93,316
2026-05-15	39.740	39.740	39.740	39.740	39.740	109,264
2026-05-14	40.160	40.660	39.850	40.480	40.480	67,878
2026-05-13	39.870	40.580	39.350	39.470	39.470	90,200
2026-05-12	40.300	40.330	39.750	39.750	39.750	103,652
2026-05-11	41.240	41.260	40.130	40.200	40.200	114,672
2026-05-08	41.190	41.190	41.190	41.190	41.190	70,772
2026-05-07	41.870	41.920	40.530	40.600	40.600	121,459
2026-05-06	43.080	43.400	41.580	41.870	41.870	116,725
2026-05-05	42.400	42.680	42.140	42.570	42.570	69,547
2026-05-04	43.170	43.240	42.260	42.300	42.300	98,744
2026-04-30	43.180	43.180	43.180	43.180	43.180	62,633
2026-04-29	44.070	44.130	42.770	42.800	42.800	66,102
2026-04-28	43.860	44.620	43.190	44.100	44.100	51,743
2026-04-27	44.530	44.740	43.900	43.900	43.900	55,269
2026-04-24	44.320	44.320	44.320	44.320	44.320	55,444
2026-04-23	44.860	45.100	44.120	44.120	44.120	62,497
2026-04-22	46.300	46.320	44.990	45.090	45.090	79,557
2026-04-20	46.320	46.320	46.320	46.320	46.320	55,254
2026-04-17	47.080	47.080	47.080	47.080	47.080	52,578
2026-04-16	47.370	47.460	46.510	46.700	46.700	49,451

← NewerPage 2 of 4 · 240 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.