ITUB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.790	39.790	39.790	39.790	39.790	58,962
2026-01-15	39.760	40.210	39.680	40.020	40.020	50,814
2026-01-14	39.550	39.770	39.240	39.720	39.720	49,790
2026-01-13	39.500	39.590	39.180	39.180	39.180	55,519
2026-01-12	39.890	40.070	39.430	39.430	39.430	62,180
2026-01-09	39.830	39.830	39.830	39.830	39.830	53,504
2026-01-08	39.390	40.080	39.250	39.900	39.900	55,708
2026-01-07	39.820	39.960	39.200	39.400	39.400	74,877
2026-01-06	40.040	40.470	40.010	40.040	40.040	61,669
2026-01-05	39.280	40.150	39.050	39.640	39.640	83,815
2026-01-02	39.150	39.150	39.150	39.150	39.150	72,527
2025-12-30	39.450	39.450	39.450	39.450	39.450	53,656
2025-12-29	39.240	39.380	38.900	39.060	39.060	71,919
2025-12-26	39.010	39.010	39.010	39.010	39.010	82,701
2025-12-23	40.240	40.240	40.240	40.240	40.240	61,807
2025-12-22	39.530	39.780	39.300	39.680	39.680	91,488
2025-12-19	39.580	39.580	39.580	39.580	39.580	96,977
2025-12-18	38.960	39.300	38.850	39.210	39.210	46,267
2025-12-17	39.320	39.570	38.760	38.840	38.840	60,938
2025-12-16	40.150	40.200	39.380	39.500	39.500	58,754
2025-12-15	40.110	40.570	39.900	40.150	40.150	53,764
2025-12-12	39.640	39.640	39.640	39.640	39.640	41,737
2025-12-11	39.430	39.750	39.270	39.410	39.410	46,292
2025-12-10	39.190	39.640	38.900	39.330	39.330	55,736
2025-12-09	41.470	41.600	40.740	41.600	41.600	61,097
2025-12-08	41.940	42.810	41.230	41.480	41.480	71,137
2025-12-05	41.570	41.570	41.570	41.570	41.570	81,395
2025-12-04	42.300	43.270	42.220	43.270	43.270	46,821
2025-12-03	42.220	42.450	41.930	42.300	42.300	51,790
2025-12-02	41.390	42.180	41.390	42.160	42.160	54,778
2025-12-01	41.600	41.670	41.150	41.390	41.390	65,260
2025-11-28	41.570	41.570	41.570	41.570	41.570	58,047
2025-11-27	40.850	40.900	40.550	40.550	40.550	40,921
2025-11-26	40.000	40.900	39.970	40.620	40.620	39,251
2025-11-25	39.970	40.220	39.730	39.900	39.900	38,679
2025-11-24	39.900	40.180	39.750	39.800	39.800	45,308
2025-11-21	39.800	39.800	39.800	39.800	39.800	44,108
2025-11-19	39.940	39.940	39.940	39.940	39.940	42,693
2025-11-18	40.000	40.340	39.910	40.170	40.170	40,496
2025-11-17	40.600	40.700	40.200	40.620	40.620	50,403
2025-11-14	40.580	40.580	40.580	40.580	40.580	58,584
2025-11-13	40.310	41.050	40.180	40.210	40.210	52,180
2025-11-12	41.220	41.350	40.140	40.230	40.230	45,445
2025-11-11	40.440	41.360	40.300	41.290	41.290	50,299
2025-11-10	40.350	40.510	40.220	40.300	40.300	44,140
2025-11-07	40.250	40.250	40.250	40.250	40.250	38,433
2025-11-06	40.130	40.770	40.000	40.120	40.120	44,696
2025-11-05	39.420	40.150	39.040	40.080	40.080	58,464
2025-11-04	40.010	40.170	39.830	39.960	39.960	45,616
2025-11-03	39.680	40.120	39.550	40.000	40.000	52,060
2025-10-31	39.420	39.420	39.420	39.420	39.420	37,872
2025-10-30	39.110	39.620	39.040	39.190	39.190	38,823
2025-10-29	38.500	39.500	38.490	39.330	39.330	42,949
2025-10-28	38.340	38.470	38.180	38.470	38.470	32,360
2025-10-27	38.250	38.610	38.190	38.410	38.410	36,611
2025-10-24	38.080	38.080	38.080	38.080	38.080	31,750
2025-10-23	38.150	38.330	37.890	38.190	38.190	30,869
2025-10-22	38.140	38.140	38.140	38.140	38.140	27,827
2025-10-21	38.160	38.220	37.760	37.870	37.870	35,809
2025-10-20	37.540	38.340	37.540	38.210	38.210	38,843

← NewerPage 4 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.