Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ITUB4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 32.06 | 0.13 | 0.41% | 31.93 | 32.17 | 31.65 | 32,612 |
| Jun 20 2024 | 31.93 | -0.28 | -0.87% | 32.21 | 32.44 | 31.87 | 40,226 |
| Jun 19 2024 | 32.21 | 0.32 | 1.00% | 31.88 | 32.32 | 31.61 | 35,174 |
| Jun 18 2024 | 31.89 | -0.01 | -0.03% | 31.90 | 32.23 | 31.71 | 38,766 |
| Jun 17 2024 | 31.90 | 0.76 | 2.44% | 31.18 | 32.00 | 31.18 | 44,881 |
| Jun 14 2024 | 31.14 | -0.04 | -0.13% | 31.18 | 31.43 | 30.95 | 40,503 |
| Jun 13 2024 | 31.18 | -0.27 | -0.86% | 31.50 | 31.65 | 31.17 | 32,548 |
| Jun 12 2024 | 31.45 | -0.10 | -0.32% | 31.62 | 31.74 | 31.15 | 37,632 |
| Jun 11 2024 | 31.55 | 0.39 | 1.25% | 31.30 | 31.69 | 31.20 | 37,050 |
| Jun 10 2024 | 31.16 | -0.28 | -0.89% | 31.55 | 31.70 | 30.92 | 43,446 |
| Jun 07 2024 | 31.44 | -0.56 | -1.75% | 31.60 | 31.80 | 31.34 | 39,031 |
| Jun 06 2024 | 32.00 | 0.49 | 1.56% | 31.51 | 32.11 | 31.47 | 34,656 |
| Jun 05 2024 | 31.51 | -0.09 | -0.28% | 31.56 | 31.66 | 31.33 | 39,243 |
| Jun 04 2024 | 31.60 | 0.17 | 0.54% | 31.43 | 31.68 | 31.17 | 36,835 |
| Jun 03 2024 | 31.43 | 0.36 | 1.16% | 31.21 | 31.62 | 31.10 | 46,199 |
| May 31 2024 | 31.07 | -0.29 | -0.92% | 31.31 | 31.36 | 31.01 | 40,787 |
| May 29 2024 | 31.36 | -0.25 | -0.79% | 31.50 | 31.55 | 30.97 | 41,963 |
| May 28 2024 | 31.61 | -0.19 | -0.60% | 31.98 | 32.16 | 31.45 | 36,193 |
| May 27 2024 | 31.80 | 0.07 | 0.22% | 31.76 | 31.88 | 31.61 | 34,987 |
| May 24 2024 | 31.73 | -0.47 | -1.46% | 32.20 | 32.40 | 31.73 | 35,339 |
| May 23 2024 | 32.20 | -0.27 | -0.83% | 32.49 | 32.70 | 32.05 | 30,848 |
| May 22 2024 | 32.47 | -0.56 | -1.70% | 32.95 | 32.96 | 32.33 | 35,895 |
| May 21 2024 | 33.03 | -0.16 | -0.48% | 33.19 | 33.27 | 32.83 | 35,418 |
| May 20 2024 | 33.19 | -0.03 | -0.09% | 33.23 | 33.41 | 33.08 | 38,180 |
| May 17 2024 | 33.22 | 0.00 | 0.00% | 33.24 | 33.38 | 33.06 | 31,363 |
| May 16 2024 | 33.22 | 0.03 | 0.09% | 33.32 | 33.60 | 33.12 | 34,611 |
| May 15 2024 | 33.19 | -0.24 | -0.72% | 33.43 | 33.55 | 33.19 | 36,802 |
| May 14 2024 | 33.43 | 0.39 | 1.18% | 32.89 | 33.58 | 32.81 | 39,631 |
| May 13 2024 | 33.04 | 0.39 | 1.19% | 32.65 | 33.17 | 32.65 | 33,142 |
| May 10 2024 | 32.65 | 0.33 | 1.02% | 32.39 | 33.00 | 32.30 | 32,653 |
| May 09 2024 | 32.32 | -0.91 | -2.74% | 33.05 | 33.05 | 32.27 | 43,495 |
| May 08 2024 | 33.23 | 0.17 | 0.51% | 32.85 | 33.37 | 32.67 | 43,023 |
| May 07 2024 | 33.06 | 0.66 | 2.04% | 32.84 | 33.22 | 32.20 | 49,870 |
| May 06 2024 | 32.40 | 0.24 | 0.75% | 32.20 | 32.67 | 32.08 | 37,297 |
| May 03 2024 | 32.16 | 0.24 | 0.75% | 32.18 | 32.57 | 32.01 | 38,007 |
| May 02 2024 | 31.92 | 0.51 | 1.62% | 31.56 | 32.10 | 31.50 | 40,493 |
| Apr 30 2024 | 31.41 | -0.59 | -1.84% | 32.00 | 32.23 | 31.29 | 35,467 |
| Apr 29 2024 | 32.00 | -0.15 | -0.47% | 32.27 | 32.39 | 31.74 | 39,088 |
| Apr 26 2024 | 32.15 | 0.55 | 1.74% | 31.69 | 32.35 | 31.69 | 28,893 |
| Apr 25 2024 | 31.60 | -0.33 | -1.03% | 31.76 | 31.99 | 31.46 | 30,081 |
| Apr 24 2024 | 31.93 | -0.54 | -1.66% | 32.00 | 32.60 | 31.63 | 34,438 |
| Apr 23 2024 | 32.47 | 0.97 | 3.08% | 31.39 | 33.00 | 31.29 | 35,366 |
| Apr 22 2024 | 31.50 | -0.06 | -0.19% | 31.60 | 31.90 | 31.29 | 38,617 |
| Apr 19 2024 | 31.56 | -0.15 | -0.47% | 31.75 | 31.97 | 31.45 | 30,427 |
| Apr 18 2024 | 31.71 | 0.08 | 0.25% | 31.69 | 32.01 | 31.36 | 33,371 |
| Apr 17 2024 | 31.63 | -0.12 | -0.38% | 31.79 | 31.98 | 31.38 | 37,692 |
| Apr 16 2024 | 31.75 | -0.03 | -0.09% | 31.75 | 31.88 | 31.38 | 55,773 |
| Apr 15 2024 | 31.78 | -0.69 | -2.13% | 32.46 | 32.63 | 31.78 | 47,913 |
| Apr 12 2024 | 32.47 | -0.32 | -0.98% | 32.79 | 32.80 | 32.40 | 40,164 |
| Apr 11 2024 | 32.79 | -0.06 | -0.18% | 32.85 | 32.91 | 32.56 | 37,694 |
| Apr 10 2024 | 32.85 | -0.79 | -2.35% | 33.57 | 33.59 | 32.69 | 49,726 |
| Apr 09 2024 | 33.64 | 0.41 | 1.23% | 33.30 | 33.64 | 33.30 | 34,798 |
| Apr 08 2024 | 33.23 | 0.54 | 1.65% | 32.76 | 33.54 | 32.76 | 39,569 |
| Apr 05 2024 | 32.69 | -0.07 | -0.21% | 32.86 | 33.00 | 32.55 | 38,968 |
| Apr 04 2024 | 32.76 | -0.49 | -1.47% | 33.32 | 33.69 | 32.63 | 56,348 |
| Apr 03 2024 | 33.25 | -0.28 | -0.84% | 33.48 | 33.64 | 33.02 | 41,493 |
| Apr 02 2024 | 33.53 | 0.01 | 0.03% | 33.47 | 33.60 | 33.15 | 46,705 |
| Apr 01 2024 | 33.52 | -1.09 | -3.15% | 34.65 | 34.80 | 33.40 | 60,019 |
| Mar 28 2024 | 34.61 | 0.01 | 0.03% | 34.66 | 34.79 | 34.40 | 34,490 |
| Mar 27 2024 | 34.60 | 0.30 | 0.87% | 34.39 | 34.66 | 34.15 | 30,532 |
| Mar 26 2024 | 34.30 | 0.69 | 2.05% | 33.72 | 34.45 | 33.58 | 32,067 |
| Mar 25 2024 | 33.61 | -0.11 | -0.33% | 33.70 | 33.73 | 33.55 | 35,896 |
