ITUB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.000	35.000	35.000	35.000	35.000	48,828
2025-04-25	34.550	34.550	34.550	34.550	34.550	53,459
2025-04-24	34.800	34.800	34.800	34.800	34.800	48,858
2025-04-23	33.990	33.990	33.990	33.990	33.990	50,046
2025-04-22	33.340	33.340	33.340	33.340	33.340	54,531
2025-04-17	32.610	32.610	32.610	32.610	32.610	36,148
2025-04-16	32.720	32.720	32.720	32.720	32.720	41,059
2025-04-15	32.650	32.650	32.650	32.650	32.650	43,357
2025-04-14	32.210	32.210	32.210	32.210	32.210	44,870
2025-04-11	31.800	31.800	31.800	31.800	31.800	45,160
2025-04-10	31.500	31.500	31.500	31.500	31.500	47,015
2025-04-09	31.900	31.900	31.900	31.900	31.900	73,088
2025-04-08	31.070	31.070	31.070	31.070	31.070	71,025
2025-04-07	31.180	31.180	31.180	31.180	31.180	99,638
2025-04-04	31.130	31.130	31.130	31.130	31.130	65,861
2025-04-03	32.040	32.040	32.040	32.040	32.040	57,507
2025-04-02	31.400	31.400	31.400	31.400	31.400	43,497
2025-04-01	31.400	31.400	31.400	31.400	31.400	48,211
2025-03-31	31.400	31.400	31.400	31.400	31.400	55,383
2025-03-28	31.880	31.880	31.880	31.880	31.880	54,744
2025-03-27	32.200	32.200	32.200	32.200	32.200	44,077
2025-03-26	32.010	32.010	32.010	32.010	32.010	53,056
2025-03-25	32.400	32.400	32.400	32.400	32.400	56,090
2025-03-24	32.100	32.100	32.100	32.100	32.100	55,374
2025-03-21	32.120	32.120	32.120	32.120	32.120	51,652
2025-03-20	32.100	32.100	32.100	32.100	32.100	63,750
2025-03-19	32.400	32.400	32.400	32.400	32.400	53,034
2025-03-18	32.380	32.380	32.380	32.380	32.380	68,774
2025-03-17	35.260	35.260	35.260	35.260	35.260	62,168
2025-03-14	34.340	34.340	34.340	34.340	34.340	64,760
2025-03-13	32.750	33.320	32.550	33.240	33.240	57,929
2025-03-12	32.820	32.820	32.820	32.820	32.820	49,732
2025-03-11	32.650	32.650	32.650	32.650	32.650	48,338
2025-03-10	33.110	33.110	33.110	33.110	33.110	60,862
2025-03-07	32.620	32.620	32.620	32.620	32.620	81,069
2025-03-06	32.400	32.740	32.210	32.610	32.610	56,788
2025-03-05	32.340	32.590	32.020	32.200	32.200	39,776
2025-02-28	32.100	32.100	32.100	32.100	32.100	57,591
2025-02-27	32.770	33.110	32.750	32.750	32.750	34,606
2025-02-26	33.100	33.180	32.750	32.750	32.750	40,319
2025-02-25	32.520	33.130	32.520	32.800	32.800	37,791
2025-02-24	33.030	33.150	32.320	32.710	32.710	46,564
2025-02-21	32.810	32.810	32.810	32.810	32.810	40,992
2025-02-20	33.050	33.200	32.660	32.820	32.820	46,562
2025-02-19	33.190	33.190	32.760	33.040	33.040	37,465
2025-02-18	33.320	33.430	32.860	33.420	33.420	49,927
2025-02-17	34.770	35.290	34.770	34.950	34.950	62,589
2025-02-14	34.900	34.900	34.900	34.900	34.900	42,995
2025-02-13	33.990	34.050	33.570	34.050	34.050	39,763
2025-02-12	34.400	34.600	33.530	33.930	33.930	57,385
2025-02-11	34.250	34.880	34.150	34.660	34.660	46,706
2025-02-10	33.930	34.520	33.930	34.350	34.350	53,391
2025-02-07	33.910	33.910	33.910	33.910	33.910	50,068
2025-02-06	33.380	34.380	32.990	34.210	34.210	81,182
2025-02-05	33.810	34.400	33.760	34.070	34.070	49,104
2025-02-04	33.480	33.890	33.230	33.620	33.620	38,973
2025-02-03	33.690	33.790	33.240	33.550	33.550	52,191
2025-01-31	34.110	34.110	34.110	34.110	34.110	38,339
2025-01-30	33.250	34.210	33.250	34.210	34.210	39,611
2025-01-29	33.420	33.540	33.100	33.350	33.350	33,566

← NewerPage 7 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.