BVMF:ITUB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.31	44.50	42.20	43.79	43.79	-1.20%	3,138,900
Apr 24, 2026	44.05	44.58	43.74	44.32	44.32	1.03%	1,305,300
Apr 23, 2026	44.89	45.01	43.87	43.87	43.87	-2.45%	1,249,100
Apr 22, 2026	46.33	46.33	44.87	44.97	44.97	-2.94%	1,324,900
Apr 20, 2026	46.83	46.97	46.20	46.33	46.33	-1.07%	1,308,400
Apr 17, 2026	47.25	47.80	46.83	46.83	46.83	-0.06%	3,083,200
Apr 16, 2026	47.09	47.26	46.42	46.86	46.86	0.24%	985,000
Apr 15, 2026	46.00	47.07	45.85	46.75	46.75	0.80%	972,900
Apr 14, 2026	46.11	46.68	46.03	46.38	46.38	1.05%	957,400
Apr 13, 2026	45.70	45.95	45.20	45.90	45.90	-0.07%	1,017,000
Apr 10, 2026	46.02	46.27	45.77	45.93	45.93	0.17%	1,473,100
Apr 9, 2026	44.75	45.85	44.71	45.85	45.85	2.46%	1,255,300
Apr 8, 2026	45.10	45.37	44.55	44.75	44.75	3.44%	2,045,800
Apr 7, 2026	42.83	43.26	42.25	43.26	43.26	0.79%	1,307,600
Apr 6, 2026	42.81	43.20	42.66	42.92	42.92	0.63%	887,700
Apr 2, 2026	42.15	43.48	41.95	42.65	42.65	-1.27%	1,114,000
Apr 1, 2026	43.11	43.74	42.94	43.20	43.20	0.89%	5,307,300
Mar 31, 2026	41.70	43.01	41.57	42.82	42.81	3.86%	1,717,200
Mar 30, 2026	41.14	41.57	40.76	41.23	41.22	1.28%	2,083,100
Mar 27, 2026	40.56	40.83	40.38	40.71	40.70	-0.10%	4,187,600
Mar 26, 2026	41.50	41.67	40.75	40.75	40.74	-2.95%	998,600
Mar 25, 2026	41.71	42.35	41.71	41.99	41.98	1.50%	3,259,200
Mar 24, 2026	41.51	41.82	41.00	41.37	41.36	-0.98%	1,513,200
Mar 23, 2026	41.09	42.05	40.80	41.78	41.77	3.19%	1,451,900
Mar 20, 2026	40.86	41.09	40.23	40.49	40.48	-2.39%	5,025,700
Mar 19, 2026	40.71	41.66	40.27	41.48	41.18	0.83%	2,024,700
Mar 18, 2026	41.41	41.93	41.14	41.14	40.84	-1.11%	1,077,000
Mar 17, 2026	41.57	42.03	41.02	41.60	41.30	-0.10%	2,175,400
Mar 16, 2026	41.70	42.15	41.37	41.64	41.34	1.49%	1,057,200
Mar 13, 2026	41.46	41.97	40.78	41.03	40.73	-0.73%	1,951,100
Mar 12, 2026	41.35	41.57	40.60	41.33	41.03	-1.38%	1,434,000
Mar 11, 2026	41.43	42.32	41.18	41.91	41.60	0.55%	887,800
Mar 10, 2026	41.21	42.12	40.81	41.68	41.38	1.51%	1,029,700
Mar 9, 2026	40.44	41.16	40.23	41.06	40.76	0.61%	1,060,400
Mar 6, 2026	41.01	41.15	40.42	40.81	40.51	-0.49%	1,299,600
Mar 5, 2026	42.35	42.35	41.00	41.01	40.71	-3.14%	1,110,900
Mar 4, 2026	42.40	42.65	41.82	42.34	42.03	1.10%	1,040,300
Mar 3, 2026	41.49	42.32	40.81	41.88	41.57	-2.83%	1,797,200
Mar 2, 2026	42.78	43.39	42.63	43.10	42.79	-1.10%	1,291,900
Feb 27, 2026	44.50	44.50	43.40	43.58	43.25	-2.16%	3,233,300
Feb 26, 2026	44.59	44.88	44.10	44.54	44.20	0.36%	897,900
Feb 25, 2026	44.92	45.29	44.05	44.38	44.04	-1.18%	1,219,500
Feb 24, 2026	44.43	44.93	44.35	44.91	44.57	1.61%	1,647,700
Feb 23, 2026	45.87	45.87	44.20	44.20	43.86	-4.04%	1,152,400
Feb 20, 2026	45.05	46.12	44.79	46.06	45.71	1.59%	1,170,000
Feb 19, 2026	44.87	45.66	44.70	45.34	44.99	0.98%	1,055,700
Feb 18, 2026	44.35	44.99	44.30	44.90	44.56	1.26%	966,200
Feb 13, 2026	44.86	44.86	43.28	44.34	44.00	-1.29%	645,800
Feb 12, 2026	45.60	45.66	44.54	44.92	44.58	-1.49%	1,482,300
Feb 11, 2026	44.90	45.95	44.90	45.60	45.25	1.58%	1,138,900