BVMF:ITUB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	44.26	44.68	44.15	44.37	44.37	-0.02%	1,636,700
Jun 26, 2026	43.98	44.85	43.79	44.38	44.38	0.68%	3,157,300
Jun 25, 2026	43.67	44.40	43.42	44.08	44.08	1.80%	1,883,500
Jun 24, 2026	43.04	43.70	42.88	43.30	43.30	0.23%	1,736,200
Jun 23, 2026	42.70	43.56	42.60	43.20	43.20	0.58%	1,946,100
Jun 22, 2026	42.10	43.05	42.04	42.95	42.95	2.43%	3,268,600
Jun 19, 2026	42.28	42.30	41.81	41.93	41.93	-0.71%	1,936,400
Jun 18, 2026	42.95	43.37	42.48	42.53	42.23	-1.07%	2,128,500
Jun 17, 2026	42.19	43.35	42.19	42.99	42.69	2.50%	2,906,900
Jun 16, 2026	41.72	42.05	41.50	41.94	41.65	0.70%	4,231,600
Jun 15, 2026	42.31	42.96	41.65	41.65	41.36	-0.55%	2,022,700
Jun 12, 2026	42.31	43.05	41.88	41.88	41.59	-1.62%	2,372,800
Jun 11, 2026	41.96	42.76	41.03	42.57	42.27	1.45%	3,936,700
Jun 10, 2026	41.08	42.39	40.93	41.96	41.67	1.67%	6,686,800
Jun 9, 2026	40.50	41.30	40.50	41.27	40.98	2.71%	4,984,000
Jun 8, 2026	40.47	40.92	40.18	40.18	39.90	-0.69%	3,082,400
Jun 5, 2026	39.98	40.95	39.76	40.46	40.18	1.40%	3,374,500
Jun 3, 2026	39.70	40.17	39.66	39.90	39.62	-0.60%	4,041,300
Jun 2, 2026	40.35	40.41	39.91	40.14	39.86	0.20%	4,604,000
Jun 1, 2026	40.28	40.28	39.61	40.06	39.78	0.04%	7,300,500
May 29, 2026	40.26	40.58	39.88	40.06	39.76	-0.55%	64,020,900
May 28, 2026	40.62	40.84	40.19	40.28	39.98	-1.27%	10,374,300
May 27, 2026	40.86	41.50	40.72	40.80	40.50	0.10%	10,661,000
May 26, 2026	40.90	41.00	40.26	40.76	40.46	-0.34%	7,576,600
May 25, 2026	40.34	41.11	40.34	40.90	40.60	1.59%	2,661,500
May 22, 2026	40.77	40.78	40.07	40.26	39.96	-1.15%	2,303,300
May 21, 2026	40.39	41.01	40.02	40.73	40.43	0.64%	1,939,700
May 20, 2026	39.74	40.80	39.67	40.47	40.17	2.72%	2,498,800
May 19, 2026	39.68	39.99	39.25	39.40	39.11	-1.72%	1,811,100
May 18, 2026	40.16	40.38	39.87	40.09	39.79	-0.42%	1,012,900
May 15, 2026	40.16	40.46	40.03	40.26	39.96	-1.35%	4,193,800
May 14, 2026	40.30	40.98	40.11	40.81	40.51	2.10%	1,262,900
May 13, 2026	40.16	40.76	39.74	39.97	39.67	-0.45%	5,438,500
May 12, 2026	40.40	40.46	40.05	40.15	39.85	-0.77%	1,943,700
May 11, 2026	41.05	41.15	40.19	40.46	40.16	-2.25%	1,784,800
May 8, 2026	41.09	41.56	41.00	41.39	41.08	1.50%	2,493,400
May 7, 2026	41.92	41.99	40.57	40.78	40.48	-2.72%	2,109,100
May 6, 2026	42.87	43.42	41.54	41.92	41.61	-0.78%	2,363,500
May 5, 2026	42.34	42.85	42.09	42.25	41.94	-0.35%	2,133,600
May 4, 2026	43.24	43.42	42.20	42.40	42.09	-2.61%	1,448,600
Apr 30, 2026	42.80	43.55	42.80	43.55	43.21	2.01%	3,093,900
Apr 29, 2026	43.80	43.92	42.63	42.69	42.36	-2.71%	1,470,400
Apr 28, 2026	43.29	44.38	43.05	43.88	43.54	0.21%	3,155,300
Apr 27, 2026	44.31	44.50	42.20	43.79	43.45	-1.20%	3,138,900
Apr 24, 2026	44.05	44.58	43.74	44.32	43.98	1.03%	1,305,300
Apr 23, 2026	44.89	45.01	43.87	43.87	43.53	-2.45%	1,249,100
Apr 22, 2026	46.33	46.33	44.87	44.97	44.62	-2.94%	1,324,900
Apr 20, 2026	46.83	46.97	46.20	46.33	45.97	-1.07%	1,308,400
Apr 17, 2026	47.25	47.80	46.83	46.83	46.47	-0.06%	3,083,200
Apr 16, 2026	47.09	47.26	46.42	46.86	46.50	0.24%	985,000