ITUB4.SAITUB4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $39.47 | $39.66 | $39.22 | $39.60 | 21.31M |
| 1/13/2026 | $39.47 | $39.57 | $39.17 | $39.17 | 17.40M |
| 1/12/2026 | $39.85 | $39.91 | $39.49 | $39.49 | 10.67M |
| 1/9/2026 | $39.93 | $40.29 | $39.77 | $39.85 | 17.02M |
| 1/8/2026 | $39.35 | $40.09 | $39.23 | $39.93 | 17.21M |
| 1/7/2026 | $39.90 | $39.98 | $39.19 | $39.32 | 20.89M |
| 1/6/2026 | $40.09 | $40.48 | $39.96 | $39.96 | 21.96M |
| 1/5/2026 | $39.24 | $40.14 | $39.06 | $39.72 | 24.44M |
| 1/2/2026 | $39.63 | $39.77 | $39.15 | $39.15 | 18.85M |
| 12/30/2025 | $39.23 | $39.67 | $39.15 | $39.23 | 13.76M |
| 12/29/2025 | $39.18 | $39.27 | $38.86 | $38.98 | 10.66M |
| 12/26/2025 | $39.02 | $39.22 | $38.71 | $39.10 | 12.20M |
| 12/23/2025 | $38.68 | $39.21 | $38.62 | $39.13 | 10.49M |
| 12/22/2025 | $38.36 | $38.60 | $38.18 | $38.49 | 15.86M |
| 12/19/2025 | $38.24 | $38.87 | $38.09 | $38.42 | 35.45M |
| 12/18/2025 | $37.73 | $38.15 | $37.73 | $38.07 | 21.90M |
| 12/17/2025 | $38.00 | $38.23 | $37.66 | $37.87 | 31.63M |
| 12/16/2025 | $39.03 | $39.08 | $38.21 | $38.21 | 20.38M |
| 12/15/2025 | $39.05 | $39.44 | $38.78 | $39.22 | 17.77M |
| 12/12/2025 | $38.58 | $38.93 | $38.24 | $38.64 | 17.60M |
| 12/11/2025 | $38.29 | $38.64 | $38.11 | $38.30 | 21.28M |
| 12/10/2025 | $38.10 | $38.52 | $37.79 | $38.33 | 25.64M |
| 12/9/2025 | $40.20 | $40.33 | $39.58 | $40.20 | 24.73M |
| 12/8/2025 | $40.77 | $40.89 | $40.06 | $40.29 | 40.46M |
| 12/5/2025 | $42.09 | $42.18 | $39.99 | $40.10 | 39.83M |
| 12/4/2025 | $41.17 | $42.04 | $41.16 | $42.04 | 23.20M |
| 12/3/2025 | $41.11 | $41.26 | $40.74 | $41.03 | 23.16M |
| 12/2/2025 | $40.29 | $41.03 | $40.27 | $41.03 | 21.18M |
| 12/1/2025 | $40.53 | $40.57 | $39.99 | $40.14 | 15.91M |
| 11/28/2025 | $40.11 | $40.73 | $40.04 | $40.47 | 45.31M |
| 11/27/2025 | $39.51 | $39.73 | $39.44 | $39.56 | 9.47M |
| 11/26/2025 | $40.10 | $40.91 | $39.97 | $40.85 | 21.60M |
| 11/25/2025 | $40.00 | $40.22 | $39.73 | $39.91 | 29.46M |
| 11/24/2025 | $39.92 | $40.17 | $39.72 | $39.82 | 28.17M |
| 11/21/2025 | $39.85 | $40.03 | $39.55 | $39.97 | 16.02M |
| 11/19/2025 | $40.05 | $40.20 | $39.74 | $39.85 | 25.02M |
| 11/18/2025 | $39.95 | $40.35 | $39.90 | $40.10 | 16.65M |
| 11/17/2025 | $40.60 | $40.70 | $40.19 | $40.30 | 42.70M |
| 11/14/2025 | $40.42 | $40.68 | $40.21 | $40.60 | 16.51M |
| 11/13/2025 | $40.46 | $41.05 | $40.18 | $40.44 | 32.71M |
| 11/12/2025 | $41.22 | $41.35 | $40.13 | $40.28 | 35.72M |
| 11/11/2025 | $40.60 | $41.37 | $40.44 | $41.22 | 36.20M |
| 11/10/2025 | $40.35 | $40.52 | $40.22 | $40.44 | 16.07M |
| 11/7/2025 | $40.13 | $40.20 | $39.77 | $40.17 | 12.34M |
| 11/6/2025 | $40.09 | $40.79 | $40.01 | $40.13 | 22.55M |
| 11/5/2025 | $39.47 | $40.16 | $39.30 | $40.13 | 35.25M |
| 11/4/2025 | $40.05 | $40.17 | $39.81 | $39.96 | 19.79M |
| 11/3/2025 | $39.90 | $40.13 | $39.55 | $40.08 | 17.46M |
| 10/31/2025 | $39.44 | $39.63 | $39.32 | $39.44 | 15.97M |
| 10/30/2025 | $39.27 | $39.68 | $39.02 | $39.29 | 18.11M |
| 10/29/2025 | $38.55 | $39.51 | $38.55 | $39.34 | 26.44M |
| 10/28/2025 | $38.24 | $38.48 | $38.19 | $38.48 | 10.17M |
| 10/27/2025 | $38.32 | $38.61 | $38.19 | $38.35 | 10.87M |
| 10/24/2025 | $38.38 | $38.52 | $37.98 | $38.03 | 9.87M |
| 10/23/2025 | $38.25 | $38.34 | $37.88 | $38.08 | 11.10M |
| 10/22/2025 | $37.93 | $38.11 | $37.74 | $38.11 | 13.49M |
| 10/21/2025 | $38.16 | $38.23 | $37.77 | $37.80 | 13.61M |
| 10/20/2025 | $37.62 | $38.35 | $37.58 | $38.16 | 18.56M |
| 10/17/2025 | $37.15 | $37.62 | $37.01 | $37.49 | 16.99M |