Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ITUB	6.22	6.28	6.16	6.25	0.1485	20,624,763	16,424	5.58	6.81
2024-05-01	Z	ITUB	6.04	6.20	6.02	6.10	0.045	11,737,792	10,809	6.00	6.67
2024-04-30	Z	ITUB	6.21	6.24	6.03	6.05	-0.20	24,740,224	13,176	5.96	6.83
2024-04-29	Z	ITUB	6.29	6.29	6.20	6.23	-0.07	12,294,108	10,171	5.68	6.80
2024-04-26	Z	ITUB	6.20	6.33	6.20	6.30	0.19	19,159,225	12,069	5.64	6.88
2024-04-25	Z	ITUB	6.12	6.20	6.09	6.11	-0.10	14,142,829	8,201	5.63	6.86
2024-04-24	Z	ITUB	6.19	6.24	6.14	6.21	-0.045	18,196,470	10,827	6.12	6.74
2024-04-23	Z	ITUB	6.12	6.31	6.10	6.25	0.145	29,121,023	16,981	5.17	6.92
2024-04-22	Z	ITUB	6.04	6.14	6.01	6.10	0.055	11,585,466	10,622	5.46	6.79
2024-04-19	Z	ITUB	6.03	6.13	6.03	6.05	0.025	14,613,037	9,124	5.17	6.05
2024-04-18	Z	ITUB	6.08	6.115	5.95	6.03	-0.02	18,209,770	12,550	5.92	6.56
2024-04-17	Z	ITUB	6.02	6.06	5.94	6.05	0.05	23,332,425	14,885	5.33	6.06
2024-04-16	Z	ITUB	6.04	6.07	5.95	6.00	-0.145	37,137,262	18,946	5.14	6.64
2024-04-15	Z	ITUB	6.265	6.315	6.125	6.13	-0.22	32,585,887	24,680	5.51	6.82
2024-04-12	Z	ITUB	6.37	6.38	6.31	6.35	-0.099	16,373,514	12,314	6.30	7.13
2024-04-11	Z	ITUB	6.44	6.49	6.41	6.45	-0.015	12,422,933	8,384	5.60	6.86
2024-04-10	Z	ITUB	6.61	6.63	6.4401	6.46	-0.285	21,633,996	14,366	6.45	6.86
2024-04-09	Z	ITUB	6.69	6.74	6.65	6.74	0.14	19,467,978	13,330	5.89	6.80
2024-04-08	Z	ITUB	6.54	6.68	6.535	6.60	0.12	12,199,504	11,179	6.50	7.35
2024-04-05	Z	ITUB	6.53	6.535	6.43	6.48		21,000,090	14,345	6.41	7.25
2024-04-04	Z	ITUB	6.67	6.69	6.47	6.49	-0.09	27,338,948	16,549	6.20	7.07
2024-04-03	Z	ITUB	6.59	6.64	6.5202	6.58	-0.04	19,289,507	11,004	5.90	7.37
2024-04-02	Z	ITUB	6.60	6.67	6.56	6.62		13,219,658	9,392	6.53	7.29
2024-04-01	Z	ITUB	6.91	6.92	6.6025	6.63	-0.31	12,806,003	8,828	6.53	6.90
2024-03-29	Z	ITUB	6.91	6.98	6.89	6.93	-0.0114	0	0	6.84	7.00
2024-03-28	Z	ITUB	6.91	6.98	6.89	6.93	-0.0114	8,781,905	9,790	6.84	7.00
2024-03-27	Z	ITUB	6.88	6.96	6.85	6.94	0.065	8,436,466	9,348	6.82	7.00
2024-03-26	Z	ITUB	6.79	6.89	6.78	6.88	0.15	9,386,521	8,234	6.09	6.95
2024-03-25	Z	ITUB	6.73	6.775	6.73	6.74	-0.005	7,588,192	9,194	6.16	7.56
2024-03-22	Z	ITUB	6.80	6.82	6.7225	6.75	-0.0737	9,886,916	13,196	6.67	7.54
2024-03-21	Z	ITUB	6.99	6.99	6.87	6.87	-0.13	9,804,604	10,674	6.87	7.58
2024-03-20	Z	ITUB	6.93	7.03	6.885	7.00	0.11	16,405,473	17,316	6.27	7.05
2024-03-19	Z	ITUB	6.89	6.94	6.88	6.89	-0.01	8,579,931	9,982	6.88	7.56
2024-03-18	Z	ITUB	6.99	7.00	6.85	6.90	0.03	12,811,248	9,546	6.85	7.00
2024-03-15	Z	ITUB	6.94	6.97	6.88	6.88	-0.06	11,214,984	11,309	6.28	7.62
2024-03-14	Z	ITUB	7.02	7.0375	6.92	6.95	-0.085	16,597,812	13,527	6.92	7.59
2024-03-13	Z	ITUB	6.91	7.04	6.89	7.03	0.095	19,680,847	18,915	6.99	7.05
2024-03-12	Z	ITUB	6.89	6.96	6.85	6.93	0.085	11,319,387	9,153	6.71	7.00
2024-03-11	Z	ITUB	6.86	6.905	6.83	6.85	0.02	11,825,416	10,481	6.27	7.48
2024-03-08	Z	ITUB	6.81	6.8999	6.81	6.84	-0.0014	10,161,232	8,636	6.21	6.96
2024-03-07	Z	ITUB	6.93	6.93	6.80	6.85	-0.05	13,724,013	10,497	6.22	7.38
2024-03-06	Z	ITUB	6.89	6.95	6.835	6.90	0.105	16,079,155	17,827	6.85	7.57
2024-03-05	Z	ITUB	6.85	6.88	6.79	6.80	-0.055	11,389,590	9,690	6.13	6.99
2024-03-04	Z	ITUB	6.86	6.93	6.845	6.86	-0.04	13,272,431	10,437	6.25	6.89
2024-03-01	Z	ITUB	6.88	6.93	6.83	6.905	0.085	16,912,987	10,307	6.82	6.93
2024-02-29	Z	ITUB	6.85	6.88	6.78	6.82	-0.20	25,515,680	17,215	6.83	6.90
2024-02-28	Z	ITUB	6.99	7.04	6.955	7.01	-0.03	13,089,575	10,483	6.40	7.50
2024-02-27	Z	ITUB	6.95	7.07	6.93	7.04	0.14	12,303,282	12,554	6.32	7.20
2024-02-26	Z	ITUB	6.88	6.92	6.86	6.91	0.06	10,538,365	9,228	6.25	7.53
2024-02-23	Z	ITUB	6.81	6.91	6.795	6.85	-0.07	23,165,696	17,768	6.62	7.50
2024-02-22	Z	ITUB	6.94	7.00	6.89	6.91	-0.0345	16,422,476	14,666	6.62	7.06
2024-02-21	Z	ITUB	7.22	7.23	7.17	7.17	-0.055	18,586,812	15,606	6.53	7.27
2024-02-20	Z	ITUB	7.13	7.27	7.11	7.23	0.28	30,637,383	23,890	7.14	7.26
2024-02-19	Z	ITUB	6.91	6.99	6.885	6.95	0.03	0	0	6.24	7.05
2024-02-16	Z	ITUB	6.91	6.99	6.885	6.95	0.03	20,027,170	21,227	6.24	7.05
2024-02-15	Z	ITUB	6.87	6.95	6.86	6.93	0.07	20,341,948	20,437	6.00	7.54
2024-02-14	Z	ITUB	6.82	6.95	6.76	6.86	0.055	19,535,690	16,686	6.80	8.15
2024-02-13	Z	ITUB	6.83	6.8905	6.74	6.81	-0.155	21,102,966	12,964	6.62	7.05
2024-02-12	Z	ITUB	6.89	7.00	6.87	6.97	0.05	7,947,694	7,524	6.36	7.05
2024-02-09	Z	ITUB	6.805	6.92	6.76	6.91	0.125	14,797,045	12,143	5.98	7.30
2024-02-08	Z	ITUB	6.95	6.98	6.76	6.78	-0.18	24,789,275	26,062	6.53	7.46
2024-02-07	Z	ITUB	6.87	6.96	6.85	6.95	-0.095	42,925,468	27,150	6.30	7.52
2024-02-06	Z	ITUB	6.69	7.05	6.67	7.05	0.43	63,665,069	70,629	6.60	7.65
2024-02-05	Z	ITUB	6.57	6.6782	6.52	6.62	0.07	14,961,024	11,864	6.58	6.68