BVMF:ITUB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	45.26	45.41	44.65	44.78	44.78	-1.13%	2,157,000
Jul 16, 2026	45.56	45.70	44.81	45.29	45.29	-0.44%	3,205,000
Jul 15, 2026	45.70	45.80	45.35	45.49	45.49	-0.57%	2,355,000
Jul 14, 2026	46.03	46.29	45.54	45.75	45.75	0.07%	1,308,600
Jul 13, 2026	46.46	46.84	45.72	45.72	45.72	-1.59%	1,432,700
Jul 10, 2026	45.27	46.80	45.20	46.46	46.46	3.57%	1,750,600
Jul 9, 2026	44.44	45.11	44.30	44.86	44.86	1.20%	1,000,700
Jul 8, 2026	44.75	44.94	44.10	44.33	44.33	-0.94%	3,039,300
Jul 7, 2026	44.53	45.51	44.30	44.75	44.75	0.54%	2,169,700
Jul 6, 2026	44.48	44.60	44.01	44.51	44.51	0.02%	974,900
Jul 3, 2026	44.71	44.97	44.50	44.50	44.50	-0.09%	618,200
Jul 2, 2026	44.55	45.23	44.41	44.54	44.54	-	1,216,600
Jul 1, 2026	43.81	44.87	43.66	44.54	44.54	0.64%	1,257,400
Jun 30, 2026	44.37	44.59	43.66	44.27	44.26	-0.23%	2,122,300
Jun 29, 2026	44.26	44.68	44.15	44.37	44.35	-0.02%	1,627,300
Jun 26, 2026	43.98	44.85	43.79	44.38	44.36	0.68%	3,157,300
Jun 25, 2026	43.67	44.40	43.42	44.08	44.07	1.80%	1,883,500
Jun 24, 2026	43.04	43.70	42.88	43.30	43.29	0.23%	1,736,200
Jun 23, 2026	42.70	43.56	42.60	43.20	43.19	0.58%	1,946,100
Jun 22, 2026	42.10	43.05	42.04	42.95	42.94	2.43%	3,268,600
Jun 19, 2026	42.28	42.30	41.81	41.93	41.92	-0.71%	1,936,400
Jun 18, 2026	42.95	43.37	42.48	42.53	42.22	-1.07%	2,128,500
Jun 17, 2026	42.19	43.35	42.19	42.99	42.67	2.50%	2,906,900
Jun 16, 2026	41.72	42.05	41.50	41.94	41.63	0.70%	4,231,600
Jun 15, 2026	42.31	42.96	41.65	41.65	41.34	-0.55%	2,022,700
Jun 12, 2026	42.31	43.05	41.88	41.88	41.57	-1.62%	2,372,800
Jun 11, 2026	41.96	42.76	41.03	42.57	42.26	1.45%	3,936,700
Jun 10, 2026	41.08	42.39	40.93	41.96	41.65	1.67%	6,686,800
Jun 9, 2026	40.50	41.30	40.50	41.27	40.97	2.71%	4,984,000
Jun 8, 2026	40.47	40.92	40.18	40.18	39.88	-0.69%	3,082,400
Jun 5, 2026	39.98	40.95	39.76	40.46	40.16	1.40%	3,374,500
Jun 3, 2026	39.70	40.17	39.66	39.90	39.61	-0.60%	4,041,300
Jun 2, 2026	40.35	40.41	39.91	40.14	39.84	0.20%	4,604,000
Jun 1, 2026	40.28	40.28	39.61	40.06	39.77	0.04%	7,300,500
May 29, 2026	40.26	40.58	39.88	40.06	39.75	-0.55%	64,020,900
May 28, 2026	40.62	40.84	40.19	40.28	39.97	-1.27%	10,374,300
May 27, 2026	40.86	41.50	40.72	40.80	40.48	0.10%	10,661,000
May 26, 2026	40.90	41.00	40.26	40.76	40.45	-0.34%	7,576,600
May 25, 2026	40.34	41.11	40.34	40.90	40.58	1.59%	2,661,500
May 22, 2026	40.77	40.78	40.07	40.26	39.95	-1.15%	2,303,300
May 21, 2026	40.39	41.01	40.02	40.73	40.42	0.64%	1,939,700
May 20, 2026	39.74	40.80	39.67	40.47	40.16	2.72%	2,498,800
May 19, 2026	39.68	39.99	39.25	39.40	39.10	-1.72%	1,811,100
May 18, 2026	40.16	40.38	39.87	40.09	39.78	-0.42%	1,012,900
May 15, 2026	40.16	40.46	40.03	40.26	39.95	-1.35%	4,193,800
May 14, 2026	40.30	40.98	40.11	40.81	40.49	2.10%	1,262,900
May 13, 2026	40.16	40.76	39.74	39.97	39.66	-0.45%	5,438,500
May 12, 2026	40.40	40.46	40.05	40.15	39.84	-0.77%	1,943,700
May 11, 2026	41.05	41.15	40.19	40.46	40.15	-2.25%	1,784,800
May 8, 2026	41.09	41.56	41.00	41.39	41.07	1.50%	2,493,400