ITUB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	46.470	47.390	46.330	47.150	47.150	60,340
2026-04-14	46.000	46.840	45.870	46.550	46.550	60,550
2026-04-13	45.710	46.030	45.250	45.950	45.950	69,310
2026-04-10	46.220	46.220	46.220	46.220	46.220	60,126
2026-04-09	45.170	45.950	45.000	45.860	45.860	61,006
2026-04-08	44.580	45.640	44.500	45.000	45.000	80,889
2026-04-07	43.320	43.460	42.650	43.330	43.330	63,724
2026-04-06	43.300	43.730	43.200	43.400	43.400	63,278
2026-04-02	43.250	43.250	43.250	43.250	43.250	72,525
2026-04-01	43.950	44.280	43.510	43.800	43.800	74,120
2026-03-31	42.200	43.650	42.010	43.550	43.550	70,771
2026-03-30	41.890	42.190	41.220	41.480	41.480	80,773
2026-03-27	41.440	41.440	41.440	41.440	41.440	76,217
2026-03-26	42.850	43.030	42.000	42.000	42.000	69,732
2026-03-25	43.180	43.500	42.860	43.000	43.000	71,292
2026-03-24	42.500	42.780	41.960	42.470	42.470	60,965
2026-03-23	42.010	43.140	42.010	42.730	42.730	81,211
2026-03-20	41.140	41.140	41.140	41.140	41.140	73,566
2026-03-19	42.000	42.640	41.370	42.640	42.640	72,428
2026-03-18	42.600	43.040	42.260	42.300	42.300	58,482
2026-03-17	42.910	43.370	42.270	42.460	42.460	70,768
2026-03-16	43.120	43.460	42.850	42.920	42.920	58,816
2026-03-13	42.400	42.400	42.400	42.400	42.400	71,085
2026-03-12	43.190	43.410	42.300	42.640	42.640	93,137
2026-03-11	43.450	44.420	43.190	43.850	43.850	80,706
2026-03-10	43.520	44.190	42.830	43.790	43.790	103,245
2026-03-09	42.660	43.290	42.350	43.070	43.070	91,524
2026-03-06	43.000	43.000	43.000	43.000	43.000	97,844
2026-03-05	45.120	45.190	43.350	43.560	43.560	98,486
2026-03-04	45.340	45.560	44.530	45.080	45.080	80,356
2026-03-03	45.000	45.190	43.440	44.420	44.420	140,115
2026-03-02	45.800	46.340	45.580	46.010	46.010	98,107
2026-02-27	46.740	46.740	46.740	46.740	46.740	91,775
2026-02-26	47.790	48.140	47.150	47.600	47.600	53,742
2026-02-25	48.320	48.500	47.070	47.650	47.650	62,885
2026-02-24	47.590	48.430	47.260	48.400	48.400	65,120
2026-02-23	49.100	49.200	47.310	47.430	47.430	98,034
2026-02-20	49.140	49.140	49.140	49.140	49.140	61,833
2026-02-19	48.090	49.150	47.920	48.390	48.390	59,595
2026-02-18	47.950	48.400	47.520	47.850	47.850	57,738
2026-02-13	47.400	47.400	47.400	47.400	47.400	70,815
2026-02-12	49.040	49.190	47.880	48.150	48.150	72,119
2026-02-11	48.810	49.650	48.600	49.350	49.350	64,626
2026-02-10	48.310	49.190	48.200	48.320	48.320	69,608
2026-02-09	47.000	48.420	46.750	48.190	48.190	78,050
2026-02-06	46.700	46.700	46.700	46.700	46.700	72,388
2026-02-05	45.310	45.870	44.770	45.450	45.450	79,727
2026-02-04	45.980	46.000	44.050	44.730	44.730	92,392
2026-02-03	46.210	46.980	45.900	46.170	46.170	72,680
2026-02-02	46.090	46.400	45.590	45.590	45.590	75,982
2026-01-30	46.090	46.400	45.930	46.050	46.050	25,845
2026-01-29	46.670	47.040	45.660	45.940	45.940	80,546
2026-01-28	45.610	46.420	45.320	46.420	46.420	75,965
2026-01-27	44.520	46.060	44.520	45.150	45.150	75,988
2026-01-26	43.560	44.330	43.290	44.070	44.070	78,483
2026-01-23	43.500	43.500	43.500	43.500	43.500	73,691
2026-01-22	41.670	43.550	41.620	43.180	43.180	89,359
2026-01-21	40.250	41.860	40.000	41.660	41.660	73,766
2026-01-20	39.550	40.100	39.070	39.880	39.880	58,759
2026-01-19	39.790	39.890	39.530	39.530	39.530	55,198

← NewerPage 3 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.