ITUB3.SAITUB3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $36.56 | $36.84 | $36.44 | $36.63 | 665,100 |
| 1/13/2026 | $36.80 | $36.80 | $36.31 | $36.31 | 937,200 |
| 1/12/2026 | $37.09 | $37.09 | $36.71 | $36.86 | 872,900 |
| 1/9/2026 | $37.26 | $37.44 | $36.95 | $37.05 | 954,800 |
| 1/8/2026 | $36.70 | $37.18 | $36.68 | $37.12 | 1.23M |
| 1/7/2026 | $37.40 | $37.40 | $36.67 | $36.70 | 1.20M |
| 1/6/2026 | $37.27 | $37.77 | $37.17 | $37.43 | 966,400 |
| 1/5/2026 | $36.35 | $37.25 | $36.28 | $36.92 | 1.28M |
| 1/2/2026 | $36.65 | $36.80 | $36.31 | $36.31 | 1.14M |
| 12/30/2025 | $36.05 | $36.71 | $36.05 | $36.35 | 618,800 |
| 12/29/2025 | $36.05 | $36.18 | $35.81 | $36.00 | 627,500 |
| 12/26/2025 | $35.85 | $36.09 | $35.70 | $36.05 | 554,500 |
| 12/23/2025 | $35.62 | $35.92 | $35.47 | $35.81 | 889,817 |
| 12/22/2025 | $35.53 | $35.64 | $35.33 | $35.40 | 1.94M |
| 12/19/2025 | $34.85 | $35.71 | $34.85 | $35.53 | 1.83M |
| 12/18/2025 | $34.64 | $34.94 | $34.58 | $34.71 | 2.05M |
| 12/17/2025 | $34.74 | $34.82 | $34.36 | $34.56 | 1.22M |
| 12/16/2025 | $35.75 | $35.81 | $34.79 | $34.79 | 1.61M |
| 12/15/2025 | $35.63 | $36.03 | $35.63 | $35.92 | 1.31M |
| 12/12/2025 | $35.14 | $35.81 | $35.13 | $35.32 | 1.22M |
| 12/11/2025 | $34.79 | $35.35 | $34.64 | $35.05 | 724,090 |
| 12/10/2025 | $34.75 | $34.92 | $34.45 | $34.78 | 1.43M |
| 12/9/2025 | $37.11 | $37.12 | $36.38 | $36.74 | 1.48M |
| 12/8/2025 | $37.63 | $37.63 | $36.92 | $37.11 | 1.40M |
| 12/5/2025 | $38.48 | $38.79 | $36.93 | $36.95 | 3.00M |
| 12/4/2025 | $37.67 | $38.53 | $37.62 | $38.48 | 1.35M |
| 12/3/2025 | $37.64 | $37.87 | $37.40 | $37.71 | 1.25M |
| 12/2/2025 | $36.98 | $37.59 | $36.87 | $37.59 | 990,963 |
| 12/1/2025 | $37.14 | $37.40 | $36.76 | $36.90 | 1.20M |
| 11/28/2025 | $36.44 | $37.61 | $36.44 | $37.10 | 4.22M |
| 11/27/2025 | $35.60 | $35.86 | $35.54 | $35.69 | 738,922 |
| 11/26/2025 | $35.84 | $36.77 | $35.80 | $36.75 | 886,400 |
| 11/25/2025 | $35.45 | $35.85 | $35.42 | $35.69 | 904,900 |
| 11/24/2025 | $35.26 | $35.63 | $35.20 | $35.44 | 547,800 |
| 11/21/2025 | $35.19 | $35.50 | $35.01 | $35.26 | 923,700 |
| 11/19/2025 | $35.38 | $35.50 | $35.17 | $35.19 | 449,400 |
| 11/18/2025 | $35.38 | $35.63 | $35.28 | $35.39 | 584,000 |
| 11/17/2025 | $35.98 | $35.98 | $35.53 | $35.64 | 786,900 |
| 11/14/2025 | $36.03 | $36.03 | $35.62 | $35.92 | 545,300 |
| 11/13/2025 | $35.87 | $36.32 | $35.63 | $35.79 | 734,700 |
| 11/12/2025 | $36.59 | $36.64 | $35.53 | $35.70 | 749,100 |
| 11/11/2025 | $36.10 | $36.69 | $36.04 | $36.59 | 629,500 |
| 11/10/2025 | $35.75 | $36.09 | $35.60 | $36.03 | 562,500 |
| 11/7/2025 | $35.79 | $35.79 | $35.28 | $35.75 | 397,400 |
| 11/6/2025 | $35.76 | $36.23 | $35.61 | $35.80 | 406,400 |
| 11/5/2025 | $35.24 | $35.76 | $34.77 | $35.75 | 895,600 |
| 11/4/2025 | $35.49 | $35.83 | $35.38 | $35.51 | 664,100 |
| 11/3/2025 | $35.41 | $35.66 | $35.21 | $35.66 | 543,500 |
| 10/31/2025 | $35.12 | $35.33 | $35.11 | $35.14 | 346,100 |
| 10/30/2025 | $34.90 | $35.37 | $34.78 | $35.07 | 347,600 |
| 10/29/2025 | $34.39 | $35.20 | $34.35 | $35.18 | 599,400 |
| 10/28/2025 | $34.29 | $34.39 | $34.12 | $34.39 | 359,900 |
| 10/27/2025 | $34.20 | $34.37 | $34.02 | $34.27 | 387,700 |
| 10/24/2025 | $34.08 | $34.35 | $33.86 | $33.97 | 328,100 |
| 10/23/2025 | $33.86 | $34.23 | $33.78 | $34.03 | 283,500 |
| 10/22/2025 | $33.58 | $33.92 | $33.45 | $33.92 | 515,800 |
| 10/21/2025 | $33.69 | $33.90 | $33.49 | $33.63 | 492,300 |
| 10/20/2025 | $33.31 | $33.95 | $33.25 | $33.77 | 599,000 |
| 10/17/2025 | $33.00 | $33.35 | $32.50 | $33.31 | 588,900 |
| 10/16/2025 | $33.14 | $33.42 | $32.87 | $33.19 | 527,900 |