Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.30 | 0.19 | 3.11% | 6.20 | 6.33 | 6.20 | 19,159,225 |
| Apr 25 2024 | 6.11 | -0.10 | -1.61% | 6.14 | 6.20 | 6.09 | 14,142,829 |
| Apr 24 2024 | 6.21 | -0.04 | -0.64% | 6.19 | 6.24 | 6.14 | 18,196,470 |
| Apr 23 2024 | 6.25 | 0.15 | 2.46% | 6.12 | 6.31 | 6.10 | 29,121,023 |
| Apr 22 2024 | 6.10 | 0.05 | 0.83% | 6.04 | 6.14 | 6.01 | 11,585,466 |
| Apr 19 2024 | 6.05 | 0.02 | 0.33% | 6.03 | 6.13 | 6.03 | 14,613,034 |
| Apr 18 2024 | 6.03 | -0.02 | -0.33% | 6.08 | 6.115 | 5.95 | 18,209,770 |
| Apr 17 2024 | 6.05 | 0.05 | 0.83% | 6.02 | 6.06 | 5.94 | 23,332,454 |
| Apr 16 2024 | 6.00 | -0.14 | -2.28% | 6.04 | 6.07 | 5.95 | 37,137,260 |
| Apr 15 2024 | 6.14 | -0.21 | -3.31% | 6.26 | 6.315 | 6.125 | 32,585,887 |
| Apr 12 2024 | 6.35 | -0.10 | -1.55% | 6.37 | 6.38 | 6.31 | 16,373,514 |
| Apr 11 2024 | 6.45 | -0.01 | -0.15% | 6.44 | 6.49 | 6.41 | 12,422,933 |
| Apr 10 2024 | 6.46 | -0.28 | -4.15% | 6.61 | 6.63 | 6.4401 | 21,630,296 |
| Apr 09 2024 | 6.74 | 0.14 | 2.12% | 6.69 | 6.74 | 6.65 | 19,467,978 |
| Apr 08 2024 | 6.60 | 0.12 | 1.85% | 6.54 | 6.68 | 6.535 | 12,199,503 |
| Apr 05 2024 | 6.48 | -0.01 | -0.15% | 6.53 | 6.535 | 6.43 | 21,000,091 |
| Apr 04 2024 | 6.49 | -0.09 | -1.37% | 6.67 | 6.69 | 6.47 | 27,339,048 |
| Apr 03 2024 | 6.58 | -0.04 | -0.60% | 6.59 | 6.64 | 6.5202 | 19,289,507 |
| Apr 02 2024 | 6.62 | -0.01 | -0.15% | 6.60 | 6.67 | 6.56 | 13,219,658 |
| Apr 01 2024 | 6.63 | -0.30 | -4.33% | 6.91 | 6.92 | 6.6025 | 12,805,998 |
| Mar 28 2024 | 6.93 | -0.01 | -0.14% | 6.91 | 6.98 | 6.89 | 8,781,906 |
| Mar 27 2024 | 6.94 | 0.06 | 0.87% | 6.88 | 6.96 | 6.85 | 8,436,249 |
| Mar 26 2024 | 6.88 | 0.14 | 2.08% | 6.78 | 6.89 | 6.78 | 9,386,521 |
| Mar 25 2024 | 6.74 | -0.01 | -0.15% | 6.73 | 6.775 | 6.73 | 7,588,192 |
| Mar 22 2024 | 6.75 | -0.12 | -1.75% | 6.80 | 6.82 | 6.7225 | 9,886,920 |
| Mar 21 2024 | 6.87 | -0.13 | -1.86% | 6.99 | 7.00 | 6.87 | 9,804,098 |
| Mar 20 2024 | 7.00 | 0.11 | 1.60% | 6.93 | 7.03 | 6.885 | 16,405,473 |
| Mar 19 2024 | 6.89 | -0.01 | -0.14% | 6.89 | 6.94 | 6.88 | 8,579,930 |
| Mar 18 2024 | 6.90 | 0.02 | 0.29% | 6.99 | 7.00 | 6.85 | 12,811,247 |
| Mar 15 2024 | 6.88 | -0.07 | -1.01% | 6.94 | 6.97 | 6.88 | 11,214,984 |
| Mar 14 2024 | 6.95 | -0.08 | -1.14% | 7.02 | 7.0375 | 6.92 | 16,597,812 |
| Mar 13 2024 | 7.03 | 0.10 | 1.44% | 6.91 | 7.04 | 6.89 | 19,680,378 |
| Mar 12 2024 | 6.93 | 0.08 | 1.17% | 6.89 | 6.96 | 6.85 | 11,317,842 |
| Mar 11 2024 | 6.85 | 0.01 | 0.15% | 6.86 | 6.905 | 6.83 | 11,824,555 |
| Mar 08 2024 | 6.84 | -0.01 | -0.15% | 6.81 | 6.8999 | 6.81 | 10,161,232 |
| Mar 07 2024 | 6.85 | -0.05 | -0.72% | 6.93 | 6.93 | 6.80 | 13,722,540 |
| Mar 06 2024 | 6.90 | 0.10 | 1.47% | 6.89 | 6.95 | 6.835 | 16,079,151 |
| Mar 05 2024 | 6.80 | -0.06 | -0.87% | 6.85 | 6.88 | 6.79 | 11,389,594 |
| Mar 04 2024 | 6.86 | -0.04 | -0.58% | 6.86 | 6.93 | 6.845 | 13,272,428 |
| Mar 01 2024 | 6.90 | 0.08 | 1.17% | 6.90 | 6.93 | 6.83 | 16,912,987 |
| Feb 29 2024 | 6.82 | -0.19 | -2.71% | 6.85 | 6.88 | 6.78 | 25,515,686 |
| Feb 28 2024 | 7.01 | -0.03 | -0.43% | 6.99 | 7.04 | 6.955 | 13,089,575 |
| Feb 27 2024 | 7.04 | 0.13 | 1.88% | 6.95 | 7.07 | 6.93 | 12,303,882 |
| Feb 26 2024 | 6.91 | 0.06 | 0.88% | 6.88 | 6.92 | 6.86 | 10,538,365 |
| Feb 23 2024 | 6.85 | -0.06 | -0.87% | 6.81 | 6.91 | 6.795 | 23,164,864 |
| Feb 22 2024 | 6.91 | -0.26 | -3.63% | 6.94 | 7.00 | 6.89 | 16,422,548 |
| Feb 21 2024 | 7.17 | -0.06 | -0.83% | 7.22 | 7.23 | 7.17 | 18,573,614 |
| Feb 20 2024 | 7.23 | 0.28 | 4.03% | 7.13 | 7.27 | 7.11 | 30,640,023 |
| Feb 16 2024 | 6.95 | 0.02 | 0.29% | 6.91 | 6.99 | 6.885 | 20,027,169 |
| Feb 15 2024 | 6.93 | 0.07 | 1.02% | 6.87 | 6.95 | 6.86 | 20,341,953 |
| Feb 14 2024 | 6.86 | 0.05 | 0.73% | 6.82 | 6.95 | 6.76 | 19,535,690 |
| Feb 13 2024 | 6.81 | -0.16 | -2.30% | 6.83 | 6.8905 | 6.74 | 21,102,966 |
| Feb 12 2024 | 6.97 | 0.06 | 0.87% | 6.91 | 7.00 | 6.87 | 7,947,694 |
| Feb 09 2024 | 6.91 | 0.13 | 1.92% | 6.805 | 6.92 | 6.76 | 14,797,045 |
| Feb 08 2024 | 6.78 | -0.17 | -2.45% | 6.95 | 6.98 | 6.76 | 24,789,275 |
| Feb 07 2024 | 6.95 | -0.10 | -1.42% | 6.87 | 6.96 | 6.85 | 42,925,553 |
| Feb 06 2024 | 7.05 | 0.43 | 6.50% | 6.69 | 7.05 | 6.67 | 63,665,066 |
| Feb 05 2024 | 6.62 | 0.06 | 0.91% | 6.57 | 6.6782 | 6.52 | 14,961,019 |
| Feb 02 2024 | 6.56 | -0.07 | -1.06% | 6.49 | 6.60 | 6.46 | 13,090,461 |
| Feb 01 2024 | 6.63 | 0.03 | 0.45% | 6.63 | 6.66 | 6.54 | 18,190,297 |
| Jan 31 2024 | 6.60 | 0.09 | 1.38% | 6.65 | 6.74 | 6.59 | 19,472,995 |
| Jan 30 2024 | 6.51 | -0.07 | -1.06% | 6.53 | 6.57 | 6.51 | 12,654,348 |
| Jan 29 2024 | 6.58 | -0.06 | -0.90% | 6.61 | 6.63 | 6.52 | 11,088,886 |
