Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ITUB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 31.20 | 0.08 | 0.26% | 31.45 | 31.63 | 30.91 | 590,100 |
| Sep 23 2024 | 31.12 | -0.11 | -0.35% | 31.17 | 31.21 | 30.88 | 694,100 |
| Sep 20 2024 | 31.23 | -0.53 | -1.67% | 31.55 | 31.88 | 31.13 | 925,500 |
| Sep 19 2024 | 31.76 | -0.25 | -0.78% | 32.13 | 32.15 | 31.70 | 786,100 |
| Sep 18 2024 | 32.01 | -0.24 | -0.74% | 32.20 | 32.25 | 31.87 | 474,000 |
| Sep 17 2024 | 32.25 | -0.16 | -0.49% | 32.50 | 32.50 | 31.92 | 636,100 |
| Sep 16 2024 | 32.41 | 0.07 | 0.22% | 32.34 | 32.55 | 32.27 | 532,100 |
| Sep 13 2024 | 32.34 | 0.16 | 0.50% | 32.33 | 32.57 | 31.94 | 918,900 |
| Sep 12 2024 | 32.18 | -0.24 | -0.74% | 32.45 | 32.49 | 32.05 | 429,500 |
| Sep 11 2024 | 32.42 | -0.13 | -0.40% | 32.60 | 32.65 | 32.38 | 350,600 |
| Sep 10 2024 | 32.55 | 0.12 | 0.37% | 32.43 | 32.61 | 32.23 | 372,700 |
| Sep 09 2024 | 32.43 | 0.05 | 0.15% | 32.52 | 32.62 | 32.31 | 680,300 |
| Sep 06 2024 | 32.38 | -0.27 | -0.83% | 32.80 | 32.85 | 32.18 | 439,200 |
| Sep 05 2024 | 32.65 | 0.20 | 0.62% | 32.31 | 32.76 | 32.12 | 614,800 |
| Sep 04 2024 | 32.45 | 0.31 | 0.96% | 32.14 | 32.80 | 32.14 | 665,800 |
| Sep 03 2024 | 32.14 | 0.54 | 1.71% | 31.67 | 32.19 | 31.67 | 1,025,600 |
| Sep 02 2024 | 31.60 | -0.24 | -0.75% | 31.80 | 31.86 | 31.60 | 602,600 |
| Aug 30 2024 | 31.84 | -0.26 | -0.81% | 32.12 | 32.17 | 31.58 | 969,300 |
| Aug 29 2024 | 32.10 | -0.03 | -0.09% | 32.15 | 32.33 | 32.07 | 412,700 |
| Aug 28 2024 | 32.13 | 0.61 | 1.94% | 31.50 | 32.27 | 31.32 | 340,700 |
| Aug 27 2024 | 31.52 | -0.04 | -0.13% | 31.59 | 31.64 | 31.40 | 347,300 |
| Aug 26 2024 | 31.56 | -0.04 | -0.13% | 31.78 | 31.78 | 31.45 | 409,100 |
| Aug 23 2024 | 31.60 | -0.11 | -0.35% | 31.71 | 31.95 | 31.55 | 321,100 |
| Aug 22 2024 | 31.71 | -0.33 | -1.03% | 31.99 | 32.00 | 31.37 | 763,600 |
| Aug 21 2024 | 32.04 | -0.27 | -0.84% | 32.29 | 32.29 | 31.93 | 348,100 |
| Aug 20 2024 | 32.31 | 0.22 | 0.69% | 32.00 | 32.31 | 31.77 | 512,900 |
| Aug 19 2024 | 32.09 | 0.44 | 1.39% | 31.66 | 32.10 | 31.59 | 840,400 |
| Aug 16 2024 | 31.65 | -0.18 | -0.57% | 31.89 | 32.18 | 31.50 | 549,200 |
| Aug 15 2024 | 31.83 | 0.51 | 1.63% | 31.39 | 31.83 | 31.30 | 763,900 |
| Aug 14 2024 | 31.32 | 0.77 | 2.52% | 30.64 | 31.50 | 30.58 | 508,300 |
| Aug 13 2024 | 30.55 | 0.65 | 2.17% | 29.90 | 30.64 | 29.90 | 434,400 |
| Aug 12 2024 | 29.90 | 0.27 | 0.91% | 29.41 | 29.95 | 29.41 | 161,000 |
| Aug 09 2024 | 29.63 | 0.52 | 1.79% | 29.24 | 29.71 | 29.05 | 385,000 |
| Aug 08 2024 | 29.11 | 0.06 | 0.21% | 29.25 | 29.41 | 28.98 | 621,700 |
| Aug 07 2024 | 29.05 | 0.15 | 0.52% | 29.30 | 29.49 | 28.60 | 591,500 |
| Aug 06 2024 | 28.90 | 0.67 | 2.37% | 28.26 | 29.19 | 28.26 | 460,800 |
| Aug 05 2024 | 28.23 | -0.16 | -0.56% | 28.00 | 28.35 | 27.71 | 406,400 |
| Aug 02 2024 | 28.39 | -0.34 | -1.18% | 28.63 | 28.91 | 28.20 | 314,200 |
| Aug 01 2024 | 28.73 | -0.34 | -1.17% | 29.10 | 29.19 | 28.54 | 315,200 |
| Jul 31 2024 | 29.07 | -0.39 | -1.32% | 29.46 | 29.49 | 29.07 | 360,400 |
| Jul 30 2024 | 29.46 | -0.17 | -0.57% | 29.57 | 29.57 | 29.27 | 228,500 |
| Jul 29 2024 | 29.63 | 0.33 | 1.13% | 29.31 | 29.65 | 29.31 | 247,000 |
| Jul 26 2024 | 29.30 | 0.17 | 0.58% | 29.13 | 29.40 | 29.04 | 225,800 |
| Jul 25 2024 | 29.13 | -0.17 | -0.58% | 29.31 | 29.32 | 29.04 | 212,400 |
| Jul 24 2024 | 29.30 | 0.06 | 0.21% | 29.24 | 29.44 | 29.14 | 215,300 |
| Jul 23 2024 | 29.24 | 0.09 | 0.31% | 29.25 | 29.50 | 29.22 | 223,900 |
| Jul 22 2024 | 29.15 | -0.21 | -0.72% | 29.36 | 29.54 | 29.15 | 359,100 |
| Jul 19 2024 | 29.36 | 0.23 | 0.79% | 29.11 | 29.55 | 29.02 | 361,500 |
| Jul 18 2024 | 29.13 | -0.21 | -0.72% | 29.28 | 29.28 | 28.97 | 336,800 |
| Jul 17 2024 | 29.34 | 0.44 | 1.52% | 28.89 | 29.34 | 28.75 | 293,100 |
| Jul 16 2024 | 28.90 | 0.17 | 0.59% | 28.79 | 28.96 | 28.71 | 159,700 |
| Jul 15 2024 | 28.73 | 0.05 | 0.17% | 28.87 | 28.87 | 28.68 | 245,600 |
| Jul 12 2024 | 28.68 | -0.15 | -0.52% | 28.83 | 28.86 | 28.56 | 242,400 |
| Jul 11 2024 | 28.83 | 0.23 | 0.80% | 28.61 | 28.85 | 28.59 | 288,600 |
| Jul 10 2024 | 28.60 | 0.01 | 0.03% | 28.60 | 28.85 | 28.48 | 1,481,600 |
| Jul 09 2024 | 28.59 | 0.23 | 0.81% | 28.36 | 28.60 | 28.04 | 412,300 |
| Jul 08 2024 | 28.36 | 0.08 | 0.28% | 28.30 | 28.41 | 28.11 | 235,900 |
| Jul 05 2024 | 28.28 | -0.21 | -0.74% | 28.44 | 28.52 | 28.14 | 288,400 |
| Jul 04 2024 | 28.49 | 0.01 | 0.04% | 28.54 | 28.63 | 28.37 | 179,700 |
| Jul 03 2024 | 28.48 | 0.34 | 1.21% | 28.19 | 28.66 | 28.14 | 287,100 |
| Jul 02 2024 | 28.14 | 0.20 | 0.72% | 27.88 | 28.14 | 27.83 | 208,500 |
| Jul 01 2024 | 27.94 | -0.15 | -0.53% | 28.09 | 28.23 | 27.82 | 211,800 |
| Jun 28 2024 | 28.09 | -0.01 | -0.04% | 28.09 | 28.17 | 27.68 | 528,000 |
| Jun 27 2024 | 28.10 | 0.10 | 0.36% | 28.05 | 28.20 | 27.93 | 279,600 |
