ITUB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.380	35.380	35.380	35.380	35.380	30,964
2025-07-24	35.300	35.370	34.850	35.020	35.020	34,429
2025-07-23	35.500	35.500	35.500	35.500	35.500	31,743
2025-07-22	35.500	35.720	34.950	35.200	35.200	37,973
2025-07-21	35.400	35.400	35.400	35.400	35.400	47,066
2025-07-18	35.000	35.000	35.000	35.000	35.000	35,473
2025-07-17	35.800	35.800	35.800	35.800	35.800	37,254
2025-07-16	35.150	35.150	35.150	35.150	35.150	35,262
2025-07-15	35.000	35.220	34.710	34.930	34.930	42,054
2025-07-14	34.860	34.860	34.860	34.860	34.860	45,054
2025-07-11	34.900	34.900	34.900	34.900	34.900	54,882
2025-07-10	35.300	35.300	35.300	35.300	35.300	75,619
2025-07-09	36.400	36.400	36.400	36.400	36.400	35,714
2025-07-08	37.090	37.090	37.090	37.090	37.090	34,106
2025-07-07	37.330	37.330	37.330	37.330	37.330	43,187
2025-07-04	37.820	37.820	37.820	37.820	37.820	36,848
2025-07-03	37.940	37.940	37.940	37.940	37.940	43,198
2025-07-02	36.650	36.650	36.650	36.650	36.650	44,143
2025-07-01	36.930	37.170	36.640	37.010	37.010	43,379
2025-06-30	37.000	37.000	37.000	37.000	37.000	49,533
2025-06-27	36.200	36.200	36.200	36.200	36.200	35,203
2025-06-26	36.300	36.300	36.300	36.300	36.300	34,535
2025-06-25	36.500	36.500	36.500	36.500	36.500	32,427
2025-06-24	37.470	37.470	37.470	37.470	37.470	36,668
2025-06-23	36.740	37.000	36.160	36.420	36.420	37,103
2025-06-20	36.740	36.740	36.740	36.740	36.740	33,498
2025-06-18	36.750	36.750	36.750	36.750	36.750	32,527
2025-06-17	37.060	37.060	37.060	37.060	37.060	33,357
2025-06-16	36.720	36.720	36.720	36.720	36.720	49,471
2025-06-13	36.340	36.340	36.340	36.340	36.340	35,173
2025-06-12	36.430	36.430	36.430	36.430	36.430	34,502
2025-06-11	36.000	36.580	35.760	36.450	36.450	35,426
2025-06-10	36.030	36.030	36.030	36.030	36.030	35,629
2025-06-09	36.300	36.300	36.300	36.300	36.300	45,661
2025-06-06	36.520	36.520	36.520	36.520	36.520	37,084
2025-06-05	36.380	36.380	36.380	36.380	36.380	34,958
2025-06-04	37.190	37.290	36.670	36.810	36.810	44,903
2025-06-03	37.050	37.050	37.050	37.050	37.050	44,918
2025-06-02	37.040	37.040	37.040	37.040	37.040	47,252
2025-05-30	37.310	37.310	37.310	37.310	37.310	45,658
2025-05-29	37.590	37.590	37.590	37.590	37.590	37,252
2025-05-28	37.640	37.640	37.640	37.640	37.640	34,306
2025-05-27	37.890	37.890	37.890	37.890	37.890	41,189
2025-05-26	37.790	37.790	37.790	37.790	37.790	36,404
2025-05-23	37.630	37.630	37.630	37.630	37.630	42,547
2025-05-22	37.350	37.350	37.350	37.350	37.350	40,158
2025-05-21	37.510	37.510	37.510	37.510	37.510	45,648
2025-05-20	38.300	38.300	38.300	38.300	38.300	46,962
2025-05-19	38.380	38.380	38.380	38.380	38.380	46,188
2025-05-16	37.920	37.920	37.920	37.920	37.920	46,193
2025-05-15	37.750	37.750	37.750	37.750	37.750	44,217
2025-05-14	37.260	37.260	37.260	37.260	37.260	40,984
2025-05-13	36.950	36.950	36.950	36.950	36.950	44,697
2025-05-12	36.370	36.370	36.370	36.370	36.370	59,011
2025-05-09	37.230	37.230	37.230	37.230	37.230	0
2025-05-06	34.840	34.900	34.420	34.760	34.760	39,808
2025-05-05	34.720	34.720	34.720	34.720	34.720	48,925
2025-05-02	35.050	35.050	35.050	35.050	35.050	53,479
2025-04-30	35.570	35.570	35.570	35.570	35.570	45,414
2025-04-29	35.300	35.300	35.300	35.300	35.300	43,177

← NewerPage 6 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.