ITUB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	37.500	37.500	37.500	37.500	37.500	35,481
2025-10-16	37.450	37.800	37.100	37.370	37.370	35,836
2025-10-15	37.350	37.690	37.060	37.490	37.490	36,438
2025-10-14	37.200	37.850	37.170	37.550	37.550	36,543
2025-10-13	37.200	37.550	37.200	37.450	37.450	40,905
2025-10-10	37.170	37.170	37.170	37.170	37.170	32,671
2025-10-09	37.410	37.470	36.970	37.300	37.300	34,698
2025-10-08	37.170	37.430	37.050	37.200	37.200	43,595
2025-10-07	37.770	37.830	36.980	37.150	37.150	51,404
2025-10-06	38.290	38.290	37.770	37.770	37.770	40,948
2025-10-03	38.360	38.360	38.360	38.360	38.360	41,417
2025-10-02	37.970	37.970	37.970	37.970	37.970	40,875
2025-10-01	39.200	39.400	38.310	38.440	38.440	52,255
2025-09-30	39.030	39.030	39.030	39.030	39.030	40,720
2025-09-29	38.870	38.870	38.870	38.870	38.870	40,751
2025-09-26	38.700	38.700	38.700	38.700	38.700	33,436
2025-09-25	38.840	39.020	38.470	38.490	38.490	37,017
2025-09-24	39.050	39.130	38.720	38.760	38.760	39,258
2025-09-23	38.460	39.240	38.450	38.980	38.980	42,365
2025-09-22	38.860	38.860	38.270	38.470	38.470	41,317
2025-09-19	38.910	38.910	38.910	38.910	38.910	35,765
2025-09-18	38.450	38.550	38.160	38.500	38.500	32,261
2025-09-17	37.740	38.820	37.620	38.450	38.450	46,347
2025-09-16	38.180	38.380	37.670	37.850	37.850	41,923
2025-09-15	37.480	38.180	37.410	37.950	37.950	45,371
2025-09-12	37.490	37.490	37.490	37.490	37.490	49,430
2025-09-11	37.890	38.730	37.890	38.200	38.200	39,989
2025-09-10	37.950	38.330	37.810	37.870	37.870	38,654
2025-09-09	38.320	38.400	37.810	37.880	37.880	43,241
2025-09-08	38.360	38.680	37.780	38.200	38.200	42,321
2025-09-05	38.370	38.370	38.370	38.370	38.370	44,395
2025-09-04	38.050	38.050	38.050	38.050	38.050	37,785
2025-09-03	38.160	38.280	37.640	37.750	37.750	44,660
2025-09-02	38.170	38.500	37.970	38.150	38.150	44,106
2025-09-01	38.720	39.050	38.490	38.590	38.590	56,387
2025-08-29	38.500	38.500	38.500	38.500	38.500	50,789
2025-08-28	37.870	38.700	37.710	38.340	38.340	47,827
2025-08-27	36.800	37.590	36.670	37.490	37.490	38,291
2025-08-26	37.200	37.290	36.560	36.840	36.840	42,431
2025-08-25	37.410	37.590	37.100	37.100	37.100	37,699
2025-08-22	37.300	37.300	37.300	37.300	37.300	45,533
2025-08-21	36.000	36.430	35.950	36.410	36.410	39,284
2025-08-20	36.370	36.370	36.370	36.370	36.370	58,290
2025-08-19	36.330	36.330	36.330	36.330	36.330	65,151
2025-08-18	37.550	37.550	37.550	37.550	37.550	48,801
2025-08-15	37.850	37.880	37.350	37.430	37.430	38,439
2025-08-14	37.660	37.660	37.660	37.660	37.660	37,978
2025-08-13	37.710	37.710	37.710	37.710	37.710	42,992
2025-08-12	38.020	38.020	38.020	38.020	38.020	51,298
2025-08-11	37.110	37.110	37.110	37.110	37.110	43,215
2025-08-08	37.060	37.060	37.060	37.060	37.060	44,636
2025-08-07	36.900	36.900	36.900	36.900	36.900	57,340
2025-08-06	36.250	36.250	36.250	36.250	36.250	136,936
2025-08-05	35.200	35.930	35.070	35.710	35.710	41,786
2025-08-04	35.350	35.350	35.350	35.350	35.350	42,468
2025-08-01	34.800	34.800	34.800	34.800	34.800	45,285
2025-07-31	35.000	35.000	35.000	35.000	35.000	38,501
2025-07-30	35.000	35.000	35.000	35.000	35.000	41,735
2025-07-29	34.700	34.700	34.700	34.700	34.700	37,284
2025-07-28	34.480	34.480	34.480	34.480	34.480	48,440

← NewerPage 5 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.