BVMF:ITUB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	44.10	44.56	43.87	44.03	44.03	-0.07%	6,756,800
Oct 28, 2026	45.70	45.86	43.35	44.06	44.06	-3.59%	4,419,600
Oct 27, 2026	46.91	47.18	45.52	45.70	45.70	-0.63%	4,521,900
Oct 26, 2026	46.00	47.30	44.57	45.99	45.99	-13.49%	6,439,600
Oct 23, 2026	52.86	53.52	52.26	53.16	53.16	0.62%	1,729,900
Oct 22, 2026	53.16	53.50	52.60	52.83	52.83	-0.90%	2,070,000
Oct 21, 2026	53.09	53.60	52.94	53.31	53.31	0.95%	2,109,000
Oct 20, 2026	52.36	53.50	52.16	52.81	52.81	1.93%	2,161,800
Oct 19, 2026	52.23	52.91	51.81	51.81	51.81	-0.77%	1,609,700
Oct 16, 2026	52.40	53.11	52.01	52.21	52.21	-0.44%	1,994,700
Oct 15, 2026	52.27	53.22	51.80	52.44	52.44	-0.94%	2,138,100
Oct 14, 2026	53.41	53.41	52.08	52.94	52.94	-1.34%	2,226,100
Oct 13, 2026	53.80	54.05	53.00	53.66	53.66	-1.03%	2,540,800
Oct 9, 2026	53.60	54.65	53.52	54.22	54.22	1.35%	3,869,300
Oct 8, 2026	53.15	54.03	52.53	53.50	53.50	0.66%	2,274,400
Oct 7, 2026	54.94	55.26	53.15	53.15	53.15	-3.12%	2,295,500
Oct 6, 2026	54.02	55.43	53.90	54.86	54.86	1.37%	3,109,100
Oct 5, 2026	53.29	55.13	52.70	54.12	54.12	10.63%	3,093,500
Oct 2, 2026	48.73	49.38	47.44	48.92	48.92	1.58%	2,618,300
Oct 1, 2026	48.40	49.06	47.67	48.16	48.16	-0.61%	2,113,800
Sep 30, 2026	47.38	48.94	47.11	48.47	48.46	3.22%	3,980,200
Sep 29, 2026	45.84	46.96	45.65	46.96	46.95	2.44%	2,602,000
Sep 28, 2026	46.09	46.26	45.60	45.84	45.83	-0.54%	1,408,600
Sep 25, 2026	46.03	46.52	45.73	46.09	46.08	0.09%	1,329,900
Sep 24, 2026	46.52	46.61	45.73	46.05	46.04	-0.52%	1,260,200
Sep 23, 2026	46.89	47.82	46.29	46.29	46.28	-2.09%	1,013,000
Sep 22, 2026	47.03	47.59	46.62	47.28	47.27	0.25%	2,740,700
Sep 21, 2026	46.47	47.48	46.47	47.16	47.15	1.70%	1,684,900
Sep 18, 2026	46.45	46.82	46.19	46.37	46.36	-0.88%	2,176,800
Sep 17, 2026	46.69	47.27	46.05	46.78	46.77	0.24%	1,475,300
Sep 16, 2026	46.69	46.69	45.98	46.67	46.66	-0.06%	1,132,000
Sep 15, 2026	46.40	46.89	46.00	46.70	46.69	0.97%	1,520,100
Sep 14, 2026	45.85	46.55	45.62	46.25	46.24	-0.81%	1,425,400
Sep 11, 2026	46.51	46.84	46.28	46.63	46.62	0.54%	2,457,900
Sep 10, 2026	45.62	46.86	45.24	46.38	46.37	1.69%	1,562,100
Sep 9, 2026	46.20	46.22	45.39	45.61	45.60	-1.51%	2,079,000
Sep 8, 2026	46.01	47.30	46.00	46.31	46.30	1.29%	2,018,700
Sep 4, 2026	45.37	46.32	45.19	45.72	45.71	-0.15%	1,945,100
Sep 3, 2026	45.46	46.45	45.42	45.79	45.78	1.94%	1,454,900
Sep 2, 2026	43.42	45.39	43.42	44.92	44.91	3.55%	1,810,300
Sep 1, 2026	43.19	43.99	42.74	43.38	43.37	0.78%	1,082,500
Aug 31, 2026	42.75	43.32	42.68	43.06	43.03	1.46%	3,177,700
Aug 28, 2026	42.41	42.67	42.18	42.44	42.41	0.28%	1,858,000
Aug 27, 2026	42.60	42.73	42.05	42.32	42.29	-0.66%	2,047,600
Aug 26, 2026	42.78	43.48	42.53	42.60	42.57	-	1,591,900
Aug 25, 2026	41.80	42.60	41.42	42.60	42.57	2.26%	1,527,600
Aug 24, 2026	41.25	42.07	40.93	41.66	41.63	0.65%	1,267,900
Aug 21, 2026	40.52	41.57	40.31	41.39	41.36	2.63%	1,649,700
Aug 20, 2026	41.35	41.37	40.32	40.33	40.30	-2.47%	5,605,200
Aug 19, 2026	41.63	42.03	41.11	41.35	41.32	0.19%	2,242,900