BVMF:ITUB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	42.41	42.67	42.18	42.44	42.44	0.28%	1,858,000
Aug 27, 2026	42.60	42.73	42.05	42.32	42.32	-0.66%	2,047,600
Aug 26, 2026	42.78	43.48	42.53	42.60	42.60	-	1,591,900
Aug 25, 2026	41.80	42.60	41.42	42.60	42.60	2.26%	1,527,600
Aug 24, 2026	41.25	42.07	40.93	41.66	41.66	0.65%	1,267,900
Aug 21, 2026	40.52	41.57	40.31	41.39	41.39	2.63%	1,649,700
Aug 20, 2026	41.35	41.37	40.32	40.33	40.33	-2.47%	5,607,300
Aug 19, 2026	41.63	42.03	41.11	41.35	41.35	0.19%	2,244,300
Aug 18, 2026	41.16	41.76	41.13	41.27	41.27	0.29%	2,013,400
Aug 17, 2026	41.88	41.94	41.09	41.15	41.15	-1.77%	1,182,000
Aug 14, 2026	41.42	41.96	40.96	41.89	41.89	1.21%	1,140,000
Aug 13, 2026	41.38	41.90	41.20	41.39	41.39	-0.22%	1,048,100
Aug 12, 2026	41.90	42.19	41.42	41.48	41.48	-1.00%	2,386,000
Aug 11, 2026	43.46	43.54	41.74	41.90	41.90	-3.63%	2,795,400
Aug 10, 2026	43.60	43.99	43.30	43.48	43.48	-0.39%	1,217,600
Aug 7, 2026	44.88	45.08	43.55	43.65	43.65	-2.72%	1,507,200
Aug 6, 2026	45.03	45.80	44.78	44.87	44.87	-0.75%	3,671,700
Aug 5, 2026	45.42	46.33	45.00	45.21	45.21	1.03%	2,801,100
Aug 4, 2026	45.90	46.36	44.67	44.75	44.75	-1.93%	1,800,100
Aug 3, 2026	45.70	46.03	45.31	45.63	45.63	0.01%	1,201,100
Jul 31, 2026	45.62	45.95	45.58	45.64	45.63	0.66%	1,342,500
Jul 30, 2026	44.28	45.47	44.28	45.34	45.33	2.44%	1,356,400
Jul 29, 2026	45.40	45.44	44.26	44.26	44.25	-2.58%	1,787,500
Jul 28, 2026	45.86	46.20	45.09	45.43	45.42	0.35%	1,725,000
Jul 27, 2026	44.81	45.29	44.70	45.27	45.26	1.28%	3,363,300
Jul 24, 2026	45.00	45.24	44.70	44.70	44.69	-0.93%	1,807,300
Jul 23, 2026	45.47	45.56	44.88	45.12	45.11	-0.84%	1,057,900
Jul 22, 2026	45.43	45.76	45.07	45.50	45.49	0.84%	1,168,600
Jul 21, 2026	45.04	45.34	44.83	45.12	45.11	0.18%	1,702,100
Jul 20, 2026	44.78	45.44	44.60	45.04	45.03	0.58%	1,928,400
Jul 17, 2026	45.26	45.41	44.65	44.78	44.77	-1.13%	2,157,000
Jul 16, 2026	45.56	45.70	44.81	45.29	45.28	-0.44%	3,204,800
Jul 15, 2026	45.70	45.80	45.35	45.49	45.48	-0.57%	2,355,000
Jul 14, 2026	46.03	46.29	45.54	45.75	45.73	0.07%	1,308,600
Jul 13, 2026	46.46	46.84	45.72	45.72	45.70	-1.59%	1,432,700
Jul 10, 2026	45.27	46.80	45.20	46.46	46.44	3.57%	1,750,600
Jul 9, 2026	44.44	45.11	44.30	44.86	44.85	1.20%	1,000,700
Jul 8, 2026	44.75	44.94	44.10	44.33	44.32	-0.94%	3,039,300
Jul 7, 2026	44.53	45.51	44.30	44.75	44.74	0.54%	2,169,700
Jul 6, 2026	44.48	44.60	44.01	44.51	44.50	0.02%	974,900
Jul 3, 2026	44.71	44.97	44.50	44.50	44.49	-0.09%	618,200
Jul 2, 2026	44.55	45.23	44.41	44.54	44.53	-	1,216,600
Jul 1, 2026	43.81	44.87	43.66	44.54	44.53	0.64%	1,257,400
Jun 30, 2026	44.37	44.59	43.66	44.27	44.24	-0.23%	2,121,600
Jun 29, 2026	44.26	44.68	44.15	44.37	44.34	-0.02%	1,627,300
Jun 26, 2026	43.98	44.85	43.79	44.38	44.35	0.68%	3,157,300
Jun 25, 2026	43.67	44.40	43.42	44.08	44.05	1.80%	1,883,500
Jun 24, 2026	43.04	43.70	42.88	43.30	43.27	0.23%	1,736,200
Jun 23, 2026	42.70	43.56	42.60	43.20	43.17	0.58%	1,946,100
Jun 22, 2026	42.10	43.05	42.04	42.95	42.92	2.43%	3,268,600