BVMF:ITUB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	40.50	41.30	40.50	41.24	-	2.64%	2,789,800
Jun 8, 2026	40.47	40.92	40.18	40.18	40.18	-0.69%	3,082,400
Jun 5, 2026	39.98	40.95	39.76	40.46	40.46	1.40%	3,374,500
Jun 3, 2026	39.70	40.17	39.66	39.90	39.90	-0.60%	4,041,300
Jun 2, 2026	40.35	40.41	39.91	40.14	40.14	0.20%	4,604,000
Jun 1, 2026	40.28	40.28	39.61	40.06	40.06	0.04%	7,300,500
May 29, 2026	40.26	40.58	39.88	40.06	40.05	-0.55%	64,020,900
May 28, 2026	40.62	40.84	40.19	40.28	40.26	-1.27%	10,374,300
May 27, 2026	40.86	41.50	40.72	40.80	40.78	0.10%	10,661,000
May 26, 2026	40.90	41.00	40.26	40.76	40.74	-0.34%	7,576,600
May 25, 2026	40.34	41.11	40.34	40.90	40.88	1.59%	2,661,500
May 22, 2026	40.77	40.78	40.07	40.26	40.24	-1.15%	2,303,300
May 21, 2026	40.39	41.01	40.02	40.73	40.71	0.64%	1,939,700
May 20, 2026	39.74	40.80	39.67	40.47	40.45	2.72%	2,498,800
May 19, 2026	39.68	39.99	39.25	39.40	39.39	-1.72%	1,811,100
May 18, 2026	40.16	40.38	39.87	40.09	40.07	-0.42%	1,012,900
May 15, 2026	40.16	40.46	40.03	40.26	40.24	-1.35%	4,193,800
May 14, 2026	40.30	40.98	40.11	40.81	40.79	2.10%	1,262,900
May 13, 2026	40.16	40.76	39.74	39.97	39.96	-0.45%	5,438,500
May 12, 2026	40.40	40.46	40.05	40.15	40.13	-0.77%	1,943,700
May 11, 2026	41.05	41.15	40.19	40.46	40.44	-2.25%	1,784,800
May 8, 2026	41.09	41.56	41.00	41.39	41.37	1.50%	2,493,400
May 7, 2026	41.92	41.99	40.57	40.78	40.76	-2.72%	2,109,100
May 6, 2026	42.87	43.42	41.54	41.92	41.90	-0.78%	2,363,500
May 5, 2026	42.34	42.85	42.09	42.25	42.23	-0.35%	2,133,600
May 4, 2026	43.24	43.42	42.20	42.40	42.38	-2.61%	1,448,600
Apr 30, 2026	42.80	43.55	42.80	43.55	43.52	2.01%	3,093,900
Apr 29, 2026	43.80	43.92	42.63	42.69	42.66	-2.71%	1,470,400
Apr 28, 2026	43.29	44.38	43.05	43.88	43.85	0.21%	3,155,300
Apr 27, 2026	44.31	44.50	42.20	43.79	43.76	-1.20%	3,138,900
Apr 24, 2026	44.05	44.58	43.74	44.32	44.29	1.03%	1,305,300
Apr 23, 2026	44.89	45.01	43.87	43.87	43.84	-2.45%	1,249,100
Apr 22, 2026	46.33	46.33	44.87	44.97	44.94	-2.94%	1,324,900
Apr 20, 2026	46.83	46.97	46.20	46.33	46.30	-1.07%	1,308,400
Apr 17, 2026	47.25	47.80	46.83	46.83	46.80	-0.06%	3,083,200
Apr 16, 2026	47.09	47.26	46.42	46.86	46.83	0.24%	985,000
Apr 15, 2026	46.00	47.07	45.85	46.75	46.72	0.80%	972,900
Apr 14, 2026	46.11	46.68	46.03	46.38	46.35	1.05%	957,400
Apr 13, 2026	45.70	45.95	45.20	45.90	45.87	-0.07%	1,017,000
Apr 10, 2026	46.02	46.27	45.77	45.93	45.90	0.17%	1,473,100
Apr 9, 2026	44.75	45.85	44.71	45.85	45.82	2.46%	1,255,300
Apr 8, 2026	45.10	45.37	44.55	44.75	44.72	3.44%	2,045,800
Apr 7, 2026	42.83	43.26	42.25	43.26	43.23	0.79%	1,307,600
Apr 6, 2026	42.81	43.20	42.66	42.92	42.89	0.63%	887,700
Apr 2, 2026	42.15	43.48	41.95	42.65	42.62	-1.27%	1,114,000
Apr 1, 2026	43.11	43.74	42.94	43.20	43.17	0.92%	5,307,300
Mar 31, 2026	41.70	43.01	41.57	42.82	42.77	3.86%	1,717,200
Mar 30, 2026	41.14	41.57	40.76	41.23	41.19	1.28%	2,083,100
Mar 27, 2026	40.56	40.83	40.38	40.71	40.67	-0.10%	4,187,600
Mar 26, 2026	41.50	41.67	40.75	40.75	40.71	-2.95%	998,600