ITUB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 33.170 | 33.450 | 32.970 | 33.200 | 33.200 | 34,817 |
| 2025-01-27 | 32.350 | 33.300 | 32.320 | 33.240 | 33.240 | 40,793 |
| 2025-01-24 | 32.390 | 32.390 | 32.390 | 32.390 | 32.390 | 31,409 |
| 2025-01-23 | 32.610 | 32.870 | 32.320 | 32.500 | 32.500 | 35,743 |
| 2025-01-22 | 32.730 | 32.960 | 32.500 | 32.500 | 32.500 | 34,350 |
| 2025-01-21 | 32.500 | 32.890 | 32.470 | 32.800 | 32.800 | 33,835 |
| 2025-01-20 | 32.350 | 32.890 | 32.200 | 32.500 | 32.500 | 46,009 |
| 2025-01-17 | 32.530 | 32.530 | 32.530 | 32.530 | 32.530 | 38,017 |
| 2025-01-16 | 32.220 | 32.380 | 31.850 | 32.060 | 32.060 | 38,038 |
| 2025-01-15 | 30.950 | 32.280 | 30.880 | 32.020 | 32.020 | 47,409 |
| 2025-01-14 | 30.860 | 30.950 | 30.420 | 30.750 | 30.750 | 37,596 |
| 2025-01-13 | 30.600 | 31.120 | 30.550 | 30.750 | 30.750 | 44,127 |
| 2025-01-10 | 30.580 | 30.580 | 30.580 | 30.580 | 30.580 | 37,009 |
| 2025-01-09 | 30.990 | 31.150 | 30.940 | 31.090 | 31.090 | 32,889 |
| 2025-01-08 | 31.260 | 31.420 | 30.870 | 30.940 | 30.940 | 46,142 |
| 2025-01-07 | 31.300 | 31.850 | 31.160 | 31.350 | 31.350 | 45,336 |
| 2025-01-06 | 30.250 | 31.250 | 30.010 | 31.120 | 31.120 | 88,446 |
| 2025-01-03 | 29.810 | 29.810 | 29.810 | 29.810 | 29.810 | 51,318 |
| 2025-01-02 | 30.680 | 30.850 | 30.250 | 30.480 | 30.480 | 53,299 |
| 2024-12-30 | 30.780 | 30.780 | 30.780 | 30.780 | 30.780 | 45,100 |
| 2024-12-27 | 30.930 | 30.930 | 30.930 | 30.930 | 30.930 | 37,879 |
| 2024-12-26 | 30.890 | 31.280 | 30.800 | 31.280 | 31.280 | 53,788 |
| 2024-12-23 | 30.880 | 30.880 | 30.880 | 30.880 | 30.880 | 67,970 |
| 2024-12-20 | 31.380 | 31.380 | 31.380 | 31.380 | 31.380 | 46,611 |
| 2024-12-19 | 30.990 | 31.550 | 30.910 | 31.050 | 31.050 | 56,007 |
| 2024-12-18 | 31.880 | 31.960 | 30.850 | 30.990 | 30.990 | 57,250 |
| 2024-12-17 | 31.750 | 32.170 | 31.600 | 31.960 | 31.960 | 46,757 |
| 2024-12-16 | 32.060 | 32.180 | 31.650 | 31.650 | 31.650 | 45,927 |
| 2024-12-13 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 41,335 |
| 2024-12-12 | 33.020 | 33.300 | 32.370 | 32.400 | 32.400 | 43,749 |
| 2024-12-11 | 32.990 | 33.740 | 32.640 | 33.300 | 33.300 | 47,925 |
| 2024-12-10 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.