BVMF:ITUB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.45	46.82	46.19	46.37	-	-0.88%	2,181,300
Sep 17, 2026	46.69	47.27	46.05	46.78	46.78	0.24%	1,479,500
Sep 16, 2026	46.69	46.69	45.98	46.67	46.67	-0.06%	1,132,000
Sep 15, 2026	46.40	46.89	46.00	46.70	46.70	0.97%	1,520,100
Sep 14, 2026	45.85	46.55	45.62	46.25	46.25	-0.81%	1,425,400
Sep 11, 2026	46.51	46.84	46.28	46.63	46.63	0.54%	2,457,900
Sep 10, 2026	45.62	46.86	45.24	46.38	46.38	1.69%	1,562,200
Sep 9, 2026	46.20	46.22	45.39	45.61	45.61	-1.51%	2,079,000
Sep 8, 2026	46.01	47.30	46.00	46.31	46.31	1.29%	2,018,700
Sep 4, 2026	45.37	46.32	45.19	45.72	45.72	-0.15%	1,945,100
Sep 3, 2026	45.46	46.45	45.42	45.79	45.79	1.94%	1,454,900
Sep 2, 2026	43.42	45.39	43.42	44.92	44.92	3.55%	1,810,300
Sep 1, 2026	43.19	43.99	42.74	43.38	43.38	0.78%	1,082,500
Aug 31, 2026	42.75	43.32	42.68	43.06	43.05	1.46%	3,177,700
Aug 28, 2026	42.41	42.67	42.18	42.44	42.43	0.28%	1,858,000
Aug 27, 2026	42.60	42.73	42.05	42.32	42.31	-0.66%	2,047,600
Aug 26, 2026	42.78	43.48	42.53	42.60	42.59	-	1,591,900
Aug 25, 2026	41.80	42.60	41.42	42.60	42.59	2.26%	1,527,600
Aug 24, 2026	41.25	42.07	40.93	41.66	41.65	0.65%	1,267,900
Aug 21, 2026	40.52	41.57	40.31	41.39	41.38	2.63%	1,649,700
Aug 20, 2026	41.35	41.37	40.32	40.33	40.32	-2.47%	5,605,200
Aug 19, 2026	41.63	42.03	41.11	41.35	41.34	0.19%	2,242,900
Aug 18, 2026	41.16	41.76	41.13	41.27	41.26	0.29%	2,010,600
Aug 17, 2026	41.88	41.94	41.09	41.15	41.14	-1.77%	1,181,700
Aug 14, 2026	41.42	41.96	40.96	41.89	41.88	1.21%	1,140,000
Aug 13, 2026	41.38	41.90	41.20	41.39	41.38	-0.22%	1,047,000
Aug 12, 2026	41.90	42.19	41.42	41.48	41.47	-1.00%	2,386,000
Aug 11, 2026	43.46	43.54	41.74	41.90	41.89	-3.63%	2,795,400
Aug 10, 2026	43.60	43.99	43.30	43.48	43.46	-0.39%	1,217,600
Aug 7, 2026	44.88	45.08	43.55	43.65	43.63	-2.72%	1,507,200
Aug 6, 2026	45.03	45.80	44.78	44.87	44.85	-0.75%	3,671,700
Aug 5, 2026	45.42	46.33	45.00	45.21	45.19	1.03%	2,801,100
Aug 4, 2026	45.90	46.36	44.67	44.75	44.73	-1.93%	1,799,900
Aug 3, 2026	45.70	46.03	45.31	45.63	45.61	0.01%	1,201,100
Jul 31, 2026	45.62	45.95	45.58	45.64	45.61	0.66%	1,342,500
Jul 30, 2026	44.28	45.47	44.28	45.34	45.31	2.44%	1,356,400
Jul 29, 2026	45.40	45.44	44.26	44.26	44.23	-2.58%	1,787,500
Jul 28, 2026	45.86	46.20	45.09	45.43	45.40	0.35%	1,725,000
Jul 27, 2026	44.81	45.29	44.70	45.27	45.24	1.28%	3,363,300
Jul 24, 2026	45.00	45.24	44.70	44.70	44.67	-0.93%	1,807,300
Jul 23, 2026	45.47	45.56	44.88	45.12	45.09	-0.84%	1,057,900
Jul 22, 2026	45.43	45.76	45.07	45.50	45.47	0.84%	1,168,600
Jul 21, 2026	45.04	45.34	44.83	45.12	45.09	0.18%	1,702,100
Jul 20, 2026	44.78	45.44	44.60	45.04	45.01	0.58%	1,928,400
Jul 17, 2026	45.26	45.41	44.65	44.78	44.75	-1.13%	2,157,000
Jul 16, 2026	45.56	45.70	44.81	45.29	45.26	-0.44%	3,204,800
Jul 15, 2026	45.70	45.80	45.35	45.49	45.46	-0.57%	2,355,000
Jul 14, 2026	46.03	46.29	45.54	45.75	45.72	0.07%	1,308,600
Jul 13, 2026	46.46	46.84	45.72	45.72	45.69	-1.59%	1,432,700
Jul 10, 2026	45.27	46.80	45.20	46.46	46.43	3.57%	1,750,600