Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ITUB4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 31.33 | -0.59 | -1.85% | 31.91 | 32.20 | 31.24 | 45,811,800 |
| Apr 29 2024 | 31.92 | -0.29 | -0.90% | 32.25 | 32.30 | 31.71 | 22,010,800 |
| Apr 26 2024 | 32.21 | 0.61 | 1.93% | 31.82 | 32.35 | 31.72 | 27,149,700 |
| Apr 25 2024 | 31.60 | -0.32 | -1.00% | 31.78 | 32.00 | 31.45 | 20,325,600 |
| Apr 24 2024 | 31.92 | -0.07 | -0.22% | 32.00 | 32.09 | 31.62 | 24,161,300 |
| Apr 23 2024 | 31.99 | 0.41 | 1.30% | 31.40 | 32.31 | 31.40 | 46,857,900 |
| Apr 22 2024 | 31.58 | 0.02 | 0.06% | 31.64 | 31.74 | 31.28 | 21,701,100 |
| Apr 19 2024 | 31.56 | -0.18 | -0.57% | 31.78 | 31.97 | 31.45 | 26,908,600 |
| Apr 18 2024 | 31.74 | 0.10 | 0.32% | 31.75 | 32.00 | 31.36 | 21,649,300 |
| Apr 17 2024 | 31.64 | -0.03 | -0.09% | 31.69 | 31.77 | 31.38 | 25,291,700 |
| Apr 16 2024 | 31.67 | -0.10 | -0.31% | 31.71 | 31.87 | 31.38 | 30,698,400 |
| Apr 15 2024 | 31.77 | -0.63 | -1.94% | 32.46 | 32.63 | 31.75 | 31,518,100 |
| Apr 12 2024 | 32.40 | -0.35 | -1.07% | 32.70 | 32.73 | 32.39 | 22,807,300 |
| Apr 11 2024 | 32.75 | -0.06 | -0.18% | 32.72 | 32.93 | 32.55 | 18,242,800 |
| Apr 10 2024 | 32.81 | -0.78 | -2.32% | 33.45 | 33.50 | 32.68 | 26,829,700 |
| Apr 09 2024 | 33.59 | 0.38 | 1.14% | 33.38 | 33.63 | 33.28 | 17,737,700 |
| Apr 08 2024 | 33.21 | 0.54 | 1.65% | 32.96 | 33.53 | 32.89 | 16,988,700 |
| Apr 05 2024 | 32.67 | -0.18 | -0.55% | 32.80 | 32.99 | 32.53 | 24,936,500 |
| Apr 04 2024 | 32.85 | -0.33 | -0.99% | 33.37 | 33.69 | 32.61 | 47,678,400 |
| Apr 03 2024 | 33.18 | -0.20 | -0.60% | 33.44 | 33.58 | 33.01 | 29,791,300 |
| Apr 02 2024 | 33.38 | -0.07 | -0.21% | 33.45 | 33.56 | 33.14 | 18,047,400 |
| Apr 01 2024 | 33.45 | -1.25 | -3.60% | 34.58 | 34.79 | 33.40 | 31,325,400 |
| Mar 28 2024 | 34.70 | 0.20 | 0.58% | 34.57 | 34.79 | 34.39 | 16,659,900 |
| Mar 27 2024 | 34.50 | 0.12 | 0.35% | 34.30 | 34.68 | 34.15 | 16,662,800 |
| Mar 26 2024 | 34.38 | 0.71 | 2.11% | 33.68 | 34.39 | 33.58 | 16,967,400 |
| Mar 25 2024 | 33.67 | -0.03 | -0.09% | 33.64 | 33.74 | 33.55 | 12,208,300 |
| Mar 22 2024 | 33.70 | -0.75 | -2.18% | 34.10 | 34.20 | 33.61 | 11,598,800 |
| Mar 21 2024 | 34.45 | -0.48 | -1.37% | 34.80 | 34.93 | 34.27 | 33,521,500 |
| Mar 20 2024 | 34.93 | 0.25 | 0.72% | 34.73 | 35.00 | 34.56 | 17,417,600 |
| Mar 19 2024 | 34.68 | 0.00 | 0.00% | 34.76 | 34.85 | 34.54 | 10,466,900 |
| Mar 18 2024 | 34.68 | 0.27 | 0.78% | 34.67 | 34.95 | 34.38 | 12,924,400 |
| Mar 15 2024 | 34.41 | -0.29 | -0.84% | 34.87 | 34.90 | 34.40 | 37,569,100 |
| Mar 14 2024 | 34.70 | 0.02 | 0.06% | 34.80 | 34.93 | 34.55 | 28,554,700 |
| Mar 13 2024 | 34.68 | 0.22 | 0.64% | 34.31 | 34.92 | 34.20 | 26,656,500 |
| Mar 12 2024 | 34.46 | 0.12 | 0.35% | 34.46 | 34.61 | 34.13 | 21,559,400 |
| Mar 11 2024 | 34.34 | 0.24 | 0.70% | 34.01 | 34.34 | 33.99 | 20,144,000 |
| Mar 08 2024 | 34.10 | 0.31 | 0.92% | 33.68 | 34.26 | 33.65 | 17,325,600 |
| Mar 07 2024 | 33.79 | -0.36 | -1.05% | 34.05 | 34.34 | 33.50 | 16,530,500 |
| Mar 06 2024 | 34.15 | 0.37 | 1.10% | 33.96 | 34.29 | 33.76 | 32,234,300 |
| Mar 05 2024 | 33.78 | -0.03 | -0.09% | 33.92 | 34.04 | 33.60 | 18,130,700 |
| Mar 04 2024 | 33.81 | -0.26 | -0.76% | 34.08 | 34.20 | 33.81 | 15,599,500 |
| Mar 01 2024 | 34.07 | 0.13 | 0.38% | 34.12 | 34.27 | 33.91 | 14,523,200 |
| Feb 29 2024 | 33.94 | -0.86 | -2.47% | 34.67 | 34.75 | 33.74 | 42,434,400 |
| Feb 28 2024 | 34.80 | 0.02 | 0.06% | 34.70 | 34.89 | 34.46 | 13,346,600 |
| Feb 27 2024 | 34.78 | 0.42 | 1.22% | 34.62 | 34.85 | 34.40 | 15,712,500 |
| Feb 26 2024 | 34.36 | 0.10 | 0.29% | 34.29 | 34.44 | 34.16 | 13,553,700 |
| Feb 23 2024 | 34.26 | 0.10 | 0.29% | 34.20 | 34.38 | 33.87 | 22,703,500 |
| Feb 22 2024 | 34.16 | -1.32 | -3.72% | 34.70 | 34.73 | 34.16 | 21,460,700 |
| Feb 21 2024 | 35.48 | -0.20 | -0.56% | 35.65 | 35.83 | 35.48 | 28,407,100 |
| Feb 20 2024 | 35.68 | 0.76 | 2.18% | 34.89 | 35.95 | 34.89 | 55,025,400 |
| Feb 19 2024 | 34.92 | 0.38 | 1.10% | 34.58 | 34.94 | 34.55 | 28,274,900 |
| Feb 16 2024 | 34.54 | -0.04 | -0.12% | 34.68 | 34.79 | 34.28 | 22,821,200 |
| Feb 15 2024 | 34.58 | 0.29 | 0.85% | 34.38 | 34.63 | 34.14 | 28,507,000 |
| Feb 14 2024 | 34.29 | 0.00 | 0.00% | 34.20 | 34.44 | 34.12 | 12,633,200 |
| Feb 09 2024 | 34.29 | 0.43 | 1.27% | 33.88 | 34.41 | 33.74 | 26,971,700 |
| Feb 08 2024 | 33.86 | -0.68 | -1.97% | 34.43 | 34.84 | 33.86 | 48,756,600 |
| Feb 07 2024 | 34.54 | -0.25 | -0.72% | 34.50 | 34.87 | 34.10 | 47,151,000 |
| Feb 06 2024 | 34.79 | 1.43 | 4.29% | 33.56 | 34.87 | 33.28 | 67,268,500 |
| Feb 05 2024 | 33.36 | 0.62 | 1.89% | 32.88 | 33.37 | 32.80 | 18,657,900 |
| Feb 02 2024 | 32.74 | 0.05 | 0.15% | 32.75 | 32.89 | 32.19 | 22,364,400 |
| Feb 01 2024 | 32.69 | -0.09 | -0.27% | 32.78 | 33.06 | 32.24 | 23,214,000 |
