BVMF:ITUB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.68	39.99	39.31	39.31	-	-1.95%	1,442,400
May 18, 2026	40.16	40.38	39.87	40.09	40.09	-0.42%	1,018,300
May 15, 2026	40.16	40.46	40.03	40.26	40.26	-1.35%	4,193,800
May 14, 2026	40.30	40.98	40.11	40.81	40.81	2.10%	1,262,900
May 13, 2026	40.16	40.76	39.74	39.97	39.97	-0.45%	5,438,500
May 12, 2026	40.40	40.46	40.05	40.15	40.15	-0.77%	1,943,700
May 11, 2026	41.05	41.15	40.19	40.46	40.46	-2.25%	1,784,800
May 8, 2026	41.09	41.56	41.00	41.39	41.39	1.50%	2,493,400
May 7, 2026	41.92	41.99	40.57	40.78	40.78	-2.72%	2,109,100
May 6, 2026	42.87	43.42	41.54	41.92	41.92	-0.78%	2,363,500
May 5, 2026	42.34	42.85	42.09	42.25	42.25	-0.35%	2,133,600
May 4, 2026	43.24	43.42	42.20	42.40	42.40	-2.64%	1,448,600
Apr 30, 2026	42.80	43.55	42.80	43.55	43.54	2.01%	3,093,900
Apr 29, 2026	43.80	43.92	42.63	42.69	42.68	-2.71%	1,470,400
Apr 28, 2026	43.29	44.38	43.05	43.88	43.86	0.21%	3,155,300
Apr 27, 2026	44.31	44.50	42.20	43.79	43.77	-1.20%	3,138,900
Apr 24, 2026	44.05	44.58	43.74	44.32	44.30	1.03%	1,305,300
Apr 23, 2026	44.89	45.01	43.87	43.87	43.85	-2.45%	1,249,100
Apr 22, 2026	46.33	46.33	44.87	44.97	44.95	-2.94%	1,324,900
Apr 20, 2026	46.83	46.97	46.20	46.33	46.31	-1.07%	1,308,400
Apr 17, 2026	47.25	47.80	46.83	46.83	46.81	-0.06%	3,083,200
Apr 16, 2026	47.09	47.26	46.42	46.86	46.84	0.24%	985,000
Apr 15, 2026	46.00	47.07	45.85	46.75	46.73	0.80%	972,900
Apr 14, 2026	46.11	46.68	46.03	46.38	46.36	1.05%	957,400
Apr 13, 2026	45.70	45.95	45.20	45.90	45.88	-0.07%	1,017,000
Apr 10, 2026	46.02	46.27	45.77	45.93	45.91	0.17%	1,473,100
Apr 9, 2026	44.75	45.85	44.71	45.85	45.83	2.46%	1,255,300
Apr 8, 2026	45.10	45.37	44.55	44.75	44.73	3.44%	2,045,800
Apr 7, 2026	42.83	43.26	42.25	43.26	43.25	0.79%	1,307,600
Apr 6, 2026	42.81	43.20	42.66	42.92	42.91	0.63%	887,700
Apr 2, 2026	42.15	43.48	41.95	42.65	42.64	-1.27%	1,114,000
Apr 1, 2026	43.11	43.74	42.94	43.20	43.19	0.89%	5,307,300
Mar 31, 2026	41.70	43.01	41.57	42.82	42.79	3.86%	1,717,200
Mar 30, 2026	41.14	41.57	40.76	41.23	41.20	1.28%	2,083,100
Mar 27, 2026	40.56	40.83	40.38	40.71	40.68	-0.10%	4,187,600
Mar 26, 2026	41.50	41.67	40.75	40.75	40.72	-2.95%	998,600
Mar 25, 2026	41.71	42.35	41.71	41.99	41.96	1.50%	3,259,200
Mar 24, 2026	41.51	41.82	41.00	41.37	41.34	-0.98%	1,513,200
Mar 23, 2026	41.09	42.05	40.80	41.78	41.75	3.19%	1,451,900
Mar 20, 2026	40.86	41.09	40.23	40.49	40.46	-2.39%	5,025,700
Mar 19, 2026	40.71	41.66	40.27	41.48	41.16	0.83%	2,024,700
Mar 18, 2026	41.41	41.93	41.14	41.14	40.83	-1.11%	1,077,000
Mar 17, 2026	41.57	42.03	41.02	41.60	41.28	-0.10%	2,175,400
Mar 16, 2026	41.70	42.15	41.37	41.64	41.32	1.49%	1,057,200
Mar 13, 2026	41.46	41.97	40.78	41.03	40.72	-0.73%	1,951,100
Mar 12, 2026	41.35	41.57	40.60	41.33	41.01	-1.38%	1,434,000
Mar 11, 2026	41.43	42.32	41.18	41.91	41.59	0.55%	887,800
Mar 10, 2026	41.21	42.12	40.81	41.68	41.36	1.51%	1,029,700
Mar 9, 2026	40.44	41.16	40.23	41.06	40.75	0.61%	1,060,400
Mar 6, 2026	41.01	41.15	40.42	40.81	40.50	-0.49%	1,299,600