Itau Unibanco Holding S.A. (ITUB) stock
ITUBNYSEState Commercial BanksFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 5/30
$7.13−0.24 (-3.26%)
Close on Oct 30, 2026Market cap $78.62BP/E –Yield –
Price history
Itau Unibanco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.13
-3.26% on the day
52-week range
$6.82 – $10.20
-30.1% from the high
Change over 52 weeks
+0.2%
From $7.12 on Oct 30, 2025
Average volume
27.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.47 | $8.01 | $7.09 | $7.13 | -26.27% | 293,741,590 |
| Oct 19, 2026 | $9.55 | $9.82 | $9.38 | $9.67 | +2.44% | 178,200,340 |
| Oct 12, 2026 | $10.14 | $10.15 | $9.39 | $9.44 | -7.09% | 165,967,170 |
| Oct 5, 2026 | $9.83 | $10.20 | $9.56 | $10.16 | +18.28% | 296,770,040 |
| Sep 28, 2026 | $8.00 | $8.62 | $7.92 | $8.59 | +5.92% | 188,130,840 |
| Sep 21, 2026 | $8.36 | $8.50 | $8.01 | $8.11 | -1.10% | 85,973,230 |
| Sep 14, 2026 | $8.05 | $8.36 | $8.04 | $8.20 | -1.56% | 114,251,180 |
| Sep 8, 2026 | $8.34 | $8.45 | $8.01 | $8.33 | +2.21% | 120,942,240 |
| Aug 31, 2026 | $7.66 | $8.31 | $7.55 | $8.15 | +8.67% | 90,431,370 |
| Aug 24, 2026 | $7.37 | $7.77 | $7.37 | $7.50 | +0.27% | 93,265,410 |
| Aug 17, 2026 | $7.42 | $7.53 | $7.16 | $7.48 | +1.08% | 107,095,500 |
| Aug 10, 2026 | $7.95 | $7.98 | $7.24 | $7.40 | -6.80% | 135,195,550 |
| Aug 3, 2026 | $8.46 | $8.52 | $7.93 | $7.94 | -6.15% | 101,520,640 |
| Jul 27, 2026 | $8.35 | $8.57 | $8.15 | $8.46 | +2.17% | 75,169,200 |
| Jul 20, 2026 | $8.28 | $8.50 | $8.27 | $8.28 | +0.98% | 98,889,100 |
| Jul 13, 2026 | $8.64 | $8.67 | $8.16 | $8.20 | -4.87% | 96,824,910 |
| Jul 6, 2026 | $8.17 | $8.67 | $8.06 | $8.62 | +6.16% | 110,781,220 |
| Jun 29, 2026 | $8.15 | $8.31 | $8.01 | $8.12 | -1.34% | 77,808,280 |
| Jun 22, 2026 | $7.85 | $8.23 | $7.81 | $8.23 | +5.65% | 120,657,020 |
| Jun 15, 2026 | $8.19 | $8.22 | $7.79 | $7.79 | -2.50% | 95,470,950 |
| Jun 8, 2026 | $7.52 | $8.08 | $7.39 | $7.99 | +5.97% | 143,658,660 |
| Jun 1, 2026 | $7.81 | $7.94 | $7.53 | $7.54 | -4.31% | 89,019,880 |
| May 26, 2026 | $8.00 | $8.06 | $7.82 | $7.88 | +0.77% | 68,496,010 |
| May 18, 2026 | $7.88 | $8.09 | $7.64 | $7.82 | -0.26% | 117,575,680 |
| May 11, 2026 | $8.37 | $8.40 | $7.78 | $7.84 | -6.33% | 147,452,390 |
| May 4, 2026 | $8.63 | $8.76 | $8.18 | $8.37 | -2.90% | 174,696,230 |
| Apr 27, 2026 | $8.92 | $8.94 | $8.52 | $8.62 | -2.60% | 72,946,820 |
| Apr 20, 2026 | $9.41 | $9.43 | $8.71 | $8.85 | -5.65% | 78,169,390 |
| Apr 13, 2026 | $9.06 | $9.57 | $8.96 | $9.38 | +2.40% | 110,234,440 |
| Apr 6, 2026 | $8.38 | $9.22 | $8.22 | $9.16 | +9.83% | 90,264,270 |
| Mar 30, 2026 | $7.95 | $8.58 | $7.81 | $8.34 | +5.97% | 101,216,160 |
| Mar 23, 2026 | $8.06 | $8.34 | $7.82 | $7.87 | +0.38% | 149,951,670 |
| Mar 16, 2026 | $8.18 | $8.33 | $7.79 | $7.84 | -1.75% | 176,185,860 |
| Mar 9, 2026 | $8.13 | $8.61 | $7.95 | $7.98 | -1.97% | 149,089,520 |
| Mar 2, 2026 | $8.84 | $8.95 | $8.05 | $8.14 | -10.06% | 166,893,800 |
| Feb 23, 2026 | $9.41 | $9.47 | $9.00 | $9.05 | -4.84% | 118,937,120 |
| Feb 17, 2026 | $9.22 | $9.52 | $9.03 | $9.51 | +3.82% | 98,502,870 |
| Feb 9, 2026 | $9.05 | $9.60 | $8.87 | $9.16 | +1.89% | 144,980,880 |
| Feb 2, 2026 | $8.66 | $9.02 | $8.37 | $8.99 | +4.66% | 152,529,800 |
| Jan 26, 2026 | $8.27 | $9.11 | $8.26 | $8.59 | +3.62% | 198,259,720 |
| Jan 20, 2026 | $7.28 | $8.31 | $7.28 | $8.29 | +12.33% | 123,673,160 |
| Jan 12, 2026 | $7.39 | $7.52 | $7.29 | $7.38 | -1.20% | 82,980,300 |
| Jan 5, 2026 | $7.23 | $7.51 | $7.21 | $7.47 | +3.32% | 106,922,780 |
| Dec 29, 2025 | $7.01 | $7.31 | $6.97 | $7.23 | +1.87% | 34,640,340 |
| Dec 22, 2025 | $6.91 | $7.11 | $6.85 | $7.10 | +2.67% | 39,482,119 |
| Dec 15, 2025 | $7.20 | $7.29 | $6.82 | $6.91 | -2.73% | 104,386,492 |
| Dec 8, 2025 | $7.47 | $7.50 | $7.01 | $7.11 | -3.05% | 94,257,606 |
| Dec 1, 2025 | $7.56 | $7.89 | $7.29 | $7.33 | -3.20% | 174,780,872 |
| Nov 24, 2025 | $7.22 | $7.63 | $7.16 | $7.57 | +5.69% | 77,298,203 |
| Nov 17, 2025 | $7.43 | $7.45 | $7.11 | $7.17 | -3.40% | 91,787,511 |
| Nov 10, 2025 | $7.39 | $7.63 | $7.35 | $7.42 | +0.93% | 103,971,030 |
| Nov 3, 2025 | $7.22 | $7.44 | $7.10 | $7.35 | +2.85% | 109,825,787 |
| Oct 27, 2025 | $6.96 | $7.18 | $6.90 | $7.15 | +4.10% | 108,018,786 |
| Oct 20, 2025 | $6.84 | $6.97 | $6.80 | $6.86 | +2.02% | 110,061,298 |
| Oct 13, 2025 | $6.68 | $6.79 | $6.59 | $6.73 | +2.52% | 126,148,198 |
| Oct 6, 2025 | $6.97 | $6.98 | $6.54 | $6.56 | -5.72% | 156,113,823 |
| Sep 29, 2025 | $7.15 | $7.23 | $6.84 | $6.96 | -0.97% | 173,890,571 |
| Sep 22, 2025 | $7.04 | $7.22 | $6.94 | $7.03 | -1.23% | 144,998,712 |
| Sep 15, 2025 | $6.84 | $7.17 | $6.83 | $7.12 | +5.16% | 162,923,327 |
| Sep 8, 2025 | $6.87 | $7.00 | $6.76 | $6.77 | -1.83% | 129,431,332 |
| Sep 2, 2025 | $6.78 | $7.02 | $6.68 | $6.89 | -0.56% | 115,850,516 |
| Aug 25, 2025 | $6.70 | $6.97 | $6.55 | $6.93 | +3.78% | 147,063,243 |
| Aug 18, 2025 | $6.80 | $6.84 | $6.39 | $6.68 | -1.29% | 142,590,747 |
| Aug 11, 2025 | $6.61 | $6.92 | $6.58 | $6.77 | +1.60% | 163,171,752 |
| Aug 4, 2025 | $6.24 | $6.67 | $6.18 | $6.66 | +9.06% | 182,239,947 |
| Jul 28, 2025 | $6.11 | $6.27 | $5.93 | $6.11 | -1.26% | 133,008,018 |
| Jul 21, 2025 | $6.15 | $6.27 | $6.11 | $6.18 | +1.11% | 132,463,870 |
| Jul 14, 2025 | $6.11 | $6.28 | $6.05 | $6.12 | 0.00% | 156,718,989 |
| Jul 7, 2025 | $6.70 | $6.72 | $6.07 | $6.12 | -8.96% | 161,974,542 |
| Jun 30, 2025 | $6.39 | $6.75 | $6.39 | $6.72 | +4.53% | 111,074,425 |
| Jun 23, 2025 | $6.41 | $6.65 | $6.36 | $6.43 | -0.15% | 151,256,857 |
| Jun 16, 2025 | $6.48 | $6.58 | $6.42 | $6.44 | +1.07% | 81,275,260 |
| Jun 9, 2025 | $6.33 | $6.47 | $6.24 | $6.37 | 0.00% | 141,385,986 |
| Jun 2, 2025 | $6.42 | $6.45 | $6.31 | $6.37 | -0.46% | 136,115,518 |
| May 26, 2025 | $6.42 | $6.68 | $6.31 | $6.40 | -0.90% | 206,249,652 |
| May 19, 2025 | $6.53 | $6.65 | $6.20 | $6.46 | -1.04% | 195,969,631 |
| May 12, 2025 | $6.33 | $6.53 | $6.20 | $6.52 | +1.66% | 207,301,473 |
| May 5, 2025 | $6.09 | $6.43 | $5.87 | $6.42 | +6.61% | 153,450,314 |
| Apr 28, 2025 | $5.97 | $6.18 | $5.95 | $6.02 | +0.98% | 122,890,236 |
| Apr 21, 2025 | $5.51 | $5.98 | $5.46 | $5.96 | +8.48% | 130,552,550 |
| Apr 14, 2025 | $5.38 | $5.51 | $5.31 | $5.50 | +3.47% | 94,752,016 |
| Apr 7, 2025 | $5.07 | $5.36 | $4.97 | $5.31 | +2.63% | 219,951,676 |
| Mar 31, 2025 | $5.27 | $5.60 | $5.16 | $5.17 | -3.44% | 104,347,074 |
| Mar 24, 2025 | $5.42 | $5.63 | $5.30 | $5.36 | -2.47% | 80,020,688 |
| Mar 17, 2025 | $5.50 | $5.77 | $5.43 | $5.50 | +0.91% | 135,227,995 |
| Mar 10, 2025 | $5.07 | $5.49 | $5.05 | $5.45 | +5.46% | 171,620,087 |
| Mar 3, 2025 | $5.05 | $5.19 | $4.87 | $5.16 | +3.46% | 108,532,142 |
| Feb 24, 2025 | $5.21 | $5.25 | $4.95 | $4.99 | -4.19% | 120,524,147 |
| Feb 18, 2025 | $5.48 | $5.55 | $5.17 | $5.21 | -5.91% | 103,038,040 |
| Feb 10, 2025 | $5.36 | $5.56 | $5.25 | $5.54 | +4.10% | 141,901,301 |
| Feb 3, 2025 | $5.15 | $5.44 | $5.14 | $5.32 | +0.86% | 186,738,263 |
| Jan 27, 2025 | $5.00 | $5.33 | $4.97 | $5.27 | +6.03% | 165,420,213 |
| Jan 21, 2025 | $4.91 | $5.03 | $4.89 | $4.97 | +2.82% | 82,727,642 |
| Jan 13, 2025 | $4.57 | $4.91 | $4.57 | $4.84 | +5.56% | 121,808,562 |
| Jan 6, 2025 | $4.54 | $4.78 | $4.53 | $4.58 | +3.49% | 116,285,179 |
| Dec 30, 2024 | $4.54 | $4.57 | $4.42 | $4.43 | -2.21% | 83,753,825 |
| Dec 23, 2024 | $4.55 | $4.57 | $4.49 | $4.53 | -1.77% | 68,038,237 |
| Dec 16, 2024 | $4.77 | $4.82 | $4.46 | $4.61 | -3.79% | 285,652,930 |
| Dec 9, 2024 | $4.94 | $5.11 | $4.78 | $4.79 | -1.86% | 192,940,273 |
| Dec 2, 2024 | $4.83 | $5.06 | $4.77 | $4.88 | +0.19% | 183,364,008 |
| Nov 25, 2024 | $5.35 | $5.50 | $4.80 | $4.87 | -8.38% | 111,906,850 |
| Nov 18, 2024 | $5.41 | $5.46 | $5.30 | $5.32 | -1.85% | 85,921,503 |
| Nov 11, 2024 | $5.51 | $5.58 | $5.35 | $5.42 | -2.45% | 113,562,827 |
| Nov 4, 2024 | $5.57 | $5.84 | $5.48 | $5.55 | +2.86% | 180,663,259 |
| Oct 28, 2024 | $5.71 | $5.75 | $5.39 | $5.40 | -4.04% | 98,919,083 |
| Oct 21, 2024 | $5.61 | $5.75 | $5.56 | $5.63 | +0.16% | 80,121,768 |
| Oct 14, 2024 | $5.63 | $5.73 | $5.56 | $5.62 | -0.16% | 96,057,390 |
| Oct 7, 2024 | $5.81 | $5.91 | $5.58 | $5.63 | -3.88% | 115,811,410 |
| Sep 30, 2024 | $6.14 | $6.20 | $5.74 | $5.85 | -2.17% | 142,165,980 |
| Sep 23, 2024 | $5.87 | $6.18 | $5.84 | $5.98 | +1.11% | 144,184,851 |
| Sep 16, 2024 | $6.12 | $6.20 | $5.91 | $5.92 | -2.40% | 76,046,300 |
| Sep 9, 2024 | $6.01 | $6.11 | $5.90 | $6.06 | +0.91% | 86,167,840 |
| Sep 3, 2024 | $5.95 | $6.15 | $5.88 | $6.01 | +1.38% | 68,781,680 |
| Aug 26, 2024 | $6.03 | $6.15 | $5.85 | $5.93 | -2.69% | 88,708,510 |
| Aug 19, 2024 | $5.99 | $6.13 | $5.93 | $6.09 | -0.59% | 119,002,451 |
| Aug 12, 2024 | $5.75 | $6.25 | $5.71 | $6.13 | +7.50% | 129,058,050 |
| Aug 5, 2024 | $5.11 | $5.73 | $5.11 | $5.70 | +8.86% | 135,199,020 |
| Jul 29, 2024 | $5.55 | $5.60 | $5.22 | $5.24 | -4.95% | 85,564,050 |
| Jul 22, 2024 | $5.63 | $5.67 | $5.45 | $5.51 | -1.30% | 64,699,360 |
| Jul 15, 2024 | $5.61 | $5.70 | $5.52 | $5.58 | -0.81% | 79,913,570 |
| Jul 8, 2024 | $5.45 | $5.67 | $5.40 | $5.63 | +2.65% | 82,567,210 |
| Jul 1, 2024 | $5.31 | $5.51 | $5.17 | $5.48 | +3.25% | 80,893,670 |
| Jun 24, 2024 | $5.49 | $5.57 | $5.24 | $5.31 | -2.01% | 97,831,800 |
| Jun 17, 2024 | $5.29 | $5.45 | $5.29 | $5.42 | +2.76% | 101,295,920 |
| Jun 10, 2024 | $5.30 | $5.40 | $5.24 | $5.27 | -2.36% | 133,000,670 |
| Jun 3, 2024 | $5.42 | $5.55 | $5.36 | $5.40 | -0.83% | 87,044,870 |
| May 28, 2024 | $5.65 | $5.66 | $5.37 | $5.45 | -2.92% | 82,410,790 |
| May 20, 2024 | $5.89 | $5.96 | $5.59 | $5.61 | -5.51% | 65,858,540 |
| May 13, 2024 | $5.81 | $5.96 | $5.77 | $5.94 | +3.00% | 99,285,560 |
| May 6, 2024 | $5.80 | $5.97 | $5.67 | $5.76 | 0.00% | 95,544,570 |
| Apr 29, 2024 | $5.72 | $5.84 | $5.47 | $5.76 | +0.64% | 94,715,500 |
| Apr 22, 2024 | $5.49 | $5.75 | $5.46 | $5.73 | +4.13% | 101,425,500 |
| Apr 15, 2024 | $5.69 | $5.75 | $5.40 | $5.50 | -4.72% | 138,466,790 |
| Apr 8, 2024 | $5.95 | $6.13 | $5.74 | $5.77 | -2.01% | 90,307,690 |
| Apr 1, 2024 | $6.28 | $6.29 | $5.85 | $5.89 | -3.69% | 103,019,620 |
| Mar 25, 2024 | $6.12 | $6.16 | $5.98 | $6.12 | -0.32% | 38,490,489 |
| Mar 18, 2024 | $6.17 | $6.20 | $6.05 | $6.14 | +1.05% | 64,807,825 |
| Mar 11, 2024 | $6.05 | $6.21 | $6.03 | $6.07 | +0.58% | 80,033,378 |
| Mar 4, 2024 | $6.05 | $6.13 | $5.99 | $6.04 | -0.87% | 73,222,111 |
| Feb 26, 2024 | $6.07 | $6.24 | $5.98 | $6.09 | +0.73% | 88,781,929 |
| Feb 20, 2024 | $6.29 | $6.42 | $6.00 | $6.05 | -1.44% | 98,696,464 |
| Feb 12, 2024 | $6.08 | $6.18 | $5.95 | $6.13 | +0.58% | 100,786,556 |
| Feb 5, 2024 | $5.97 | $6.22 | $5.89 | $6.10 | +2.27% | 182,075,715 |
| Jan 29, 2024 | $6.01 | $6.13 | $5.87 | $5.96 | -1.20% | 81,955,720 |
| Jan 22, 2024 | $6.01 | $6.09 | $5.82 | $6.04 | -0.30% | 93,951,330 |
| Jan 16, 2024 | $6.21 | $6.22 | $6.00 | $6.05 | +0.14% | 75,825,640 |
| Jan 8, 2024 | $6.05 | $6.08 | $5.94 | $6.05 | -0.58% | 76,552,537 |
| Jan 2, 2024 | $6.06 | $6.10 | $5.85 | $6.08 | -0.86% | 71,186,836 |
| Dec 26, 2023 | $6.05 | $6.22 | $6.05 | $6.13 | +1.91% | 55,325,358 |
| Dec 18, 2023 | $6.04 | $6.21 | $5.98 | $6.02 | +0.63% | 66,945,355 |
| Dec 11, 2023 | $5.85 | $6.14 | $5.74 | $5.98 | +1.07% | 86,294,560 |
| Dec 4, 2023 | $5.82 | $5.94 | $5.75 | $5.92 | +1.24% | 85,683,620 |
| Nov 27, 2023 | $5.68 | $5.86 | $5.62 | $5.85 | +3.54% | 82,628,150 |
| Nov 20, 2023 | $5.67 | $5.77 | $5.62 | $5.65 | 0.00% | 61,875,110 |
| Nov 13, 2023 | $5.41 | $5.69 | $5.38 | $5.65 | +2.81% | 70,363,810 |
| Nov 6, 2023 | $5.19 | $5.53 | $5.16 | $5.49 | +5.97% | 93,300,130 |
| Oct 30, 2023 | $4.98 | $5.23 | $4.79 | $5.18 | +4.97% | 84,770,840 |
| Oct 23, 2023 | $4.84 | $5.10 | $4.82 | $4.94 | +1.68% | 62,694,940 |
| Oct 16, 2023 | $4.96 | $5.00 | $4.77 | $4.85 | -1.29% | 88,411,400 |
| Oct 9, 2023 | $4.86 | $5.03 | $4.80 | $4.92 | +0.37% | 83,864,110 |
| Oct 2, 2023 | $4.85 | $4.98 | $4.65 | $4.90 | +0.37% | 115,973,330 |
| Sep 25, 2023 | $4.94 | $4.97 | $4.71 | $4.88 | -1.47% | 74,810,560 |
| Sep 18, 2023 | $5.15 | $5.19 | $4.94 | $4.95 | -3.20% | 74,994,700 |
| Sep 11, 2023 | $4.95 | $5.17 | $4.93 | $5.12 | +5.43% | 84,923,410 |
| Sep 5, 2023 | $4.95 | $5.00 | $4.79 | $4.85 | -4.30% | 58,219,700 |
| Aug 28, 2023 | $4.95 | $5.31 | $4.93 | $5.07 | +1.64% | 134,009,700 |
| Aug 21, 2023 | $4.87 | $5.17 | $4.84 | $4.99 | +1.48% | 95,210,390 |
| Aug 14, 2023 | $5.03 | $5.03 | $4.82 | $4.92 | -3.05% | 97,542,390 |
| Aug 7, 2023 | $5.19 | $5.22 | $4.95 | $5.07 | -1.76% | 126,517,710 |
| Jul 31, 2023 | $5.47 | $5.52 | $5.15 | $5.16 | -5.33% | 89,693,670 |
| Jul 24, 2023 | $5.47 | $5.59 | $5.35 | $5.45 | -0.50% | 112,824,250 |
| Jul 17, 2023 | $5.30 | $5.50 | $5.25 | $5.48 | +3.25% | 124,786,750 |
| Jul 10, 2023 | $5.41 | $5.44 | $5.15 | $5.31 | -2.67% | 88,277,310 |
| Jul 3, 2023 | $5.40 | $5.47 | $5.22 | $5.45 | +1.70% | 64,653,160 |
| Jun 26, 2023 | $5.45 | $5.49 | $5.21 | $5.36 | -0.67% | 84,567,560 |
| Jun 20, 2023 | $5.41 | $5.53 | $5.34 | $5.40 | +0.68% | 80,337,400 |
| Jun 12, 2023 | $5.17 | $5.41 | $5.08 | $5.36 | +4.06% | 129,449,870 |
| Jun 5, 2023 | $4.92 | $5.15 | $4.92 | $5.15 | +4.81% | 83,942,430 |
| May 30, 2023 | $4.77 | $4.95 | $4.62 | $4.92 | +0.55% | 107,293,120 |
| May 22, 2023 | $4.91 | $5.02 | $4.78 | $4.89 | +0.75% | 133,309,550 |
| May 15, 2023 | $4.95 | $5.05 | $4.81 | $4.85 | -1.48% | 106,498,920 |
| May 8, 2023 | $4.74 | $5.02 | $4.71 | $4.93 | +3.83% | 142,329,770 |
| May 1, 2023 | $4.65 | $4.77 | $4.41 | $4.75 | +1.36% | 132,848,100 |
| Apr 24, 2023 | $4.54 | $4.70 | $4.47 | $4.68 | +2.39% | 93,148,990 |
| Apr 17, 2023 | $4.79 | $4.82 | $4.51 | $4.57 | -4.37% | 91,666,300 |
| Apr 10, 2023 | $4.36 | $4.80 | $4.35 | $4.78 | +9.58% | 171,193,330 |
| Apr 3, 2023 | $4.31 | $4.45 | $4.24 | $4.36 | -1.44% | 103,772,900 |
| Mar 27, 2023 | $4.06 | $4.47 | $4.03 | $4.43 | +11.44% | 198,790,680 |
| Mar 20, 2023 | $4.07 | $4.18 | $3.85 | $3.97 | -0.91% | 189,424,950 |
| Mar 13, 2023 | $4.08 | $4.17 | $3.91 | $4.01 | -3.29% | 254,497,100 |
| Mar 6, 2023 | $4.19 | $4.48 | $4.13 | $4.15 | -0.87% | 156,707,980 |
| Feb 27, 2023 | $4.47 | $4.48 | $4.16 | $4.18 | -5.93% | 233,062,940 |
| Feb 21, 2023 | $4.66 | $4.78 | $4.43 | $4.45 | -5.05% | 132,297,000 |
| Feb 13, 2023 | $4.57 | $4.73 | $4.55 | $4.68 | +4.67% | 182,761,920 |
| Feb 6, 2023 | $4.35 | $4.64 | $4.22 | $4.47 | +1.03% | 217,279,590 |
| Jan 30, 2023 | $4.38 | $4.62 | $4.34 | $4.43 | +0.41% | 160,725,510 |
| Jan 23, 2023 | $4.44 | $4.59 | $4.39 | $4.41 | -2.22% | 155,922,800 |
| Jan 17, 2023 | $4.54 | $4.74 | $4.51 | $4.51 | -1.39% | 121,348,700 |
| Jan 9, 2023 | $4.28 | $4.67 | $4.25 | $4.57 | +5.23% | 153,053,230 |
| Jan 3, 2023 | $4.07 | $4.36 | $3.93 | $4.35 | +1.49% | 155,282,930 |
| Dec 27, 2022 | $4.18 | $4.40 | $4.15 | $4.28 | -3.28% | 70,970,460 |
| Dec 19, 2022 | $4.09 | $4.49 | $4.05 | $4.43 | +9.93% | 141,190,170 |
| Dec 12, 2022 | $4.07 | $4.15 | $3.83 | $4.03 | -3.28% | 276,421,090 |
| Dec 5, 2022 | $4.46 | $4.56 | $4.16 | $4.16 | -9.13% | 232,817,750 |
| Nov 28, 2022 | $4.35 | $4.64 | $4.28 | $4.58 | +3.71% | 234,624,170 |
| Nov 21, 2022 | $4.57 | $4.59 | $4.34 | $4.42 | -1.62% | 249,526,090 |
| Nov 14, 2022 | $4.55 | $4.58 | $4.28 | $4.49 | -0.60% | 311,037,870 |
| Nov 7, 2022 | $5.36 | $5.40 | $4.50 | $4.52 | -16.75% | 340,476,950 |
| Oct 31, 2022 | $5.02 | $5.52 | $5.01 | $5.43 | +8.15% | 272,468,020 |
| Oct 24, 2022 | $5.22 | $5.24 | $4.85 | $5.02 | -7.85% | 285,630,510 |
| Oct 17, 2022 | $4.94 | $5.49 | $4.93 | $5.45 | +12.17% | 240,739,290 |
| Oct 10, 2022 | $5.06 | $5.13 | $4.82 | $4.85 | -3.95% | 202,925,030 |
| Oct 3, 2022 | $4.96 | $5.25 | $4.91 | $5.05 | +7.54% | 251,658,880 |
| Sep 26, 2022 | $4.73 | $4.77 | $4.56 | $4.70 | -3.72% | 302,562,810 |
| Sep 19, 2022 | $4.55 | $5.13 | $4.54 | $4.88 | +6.34% | 258,663,460 |
| Sep 12, 2022 | $4.75 | $4.83 | $4.52 | $4.59 | -2.32% | 156,519,550 |
| Sep 6, 2022 | $4.65 | $4.73 | $4.50 | $4.70 | +1.97% | 148,032,830 |
| Aug 29, 2022 | $4.72 | $4.81 | $4.41 | $4.61 | -2.31% | 201,973,530 |
| Aug 22, 2022 | $4.56 | $4.82 | $4.54 | $4.72 | +1.77% | 113,259,300 |
| Aug 15, 2022 | $4.67 | $4.82 | $4.57 | $4.64 | -2.11% | 178,422,640 |
| Aug 8, 2022 | $4.39 | $4.76 | $4.35 | $4.74 | +8.77% | 266,756,380 |
| Aug 1, 2022 | $4.07 | $4.37 | $4.03 | $4.35 | +6.44% | 208,984,380 |
| Jul 25, 2022 | $3.88 | $4.17 | $3.83 | $4.09 | +7.40% | 267,059,870 |
| Jul 18, 2022 | $3.79 | $3.95 | $3.75 | $3.81 | +1.45% | 276,700,930 |
| Jul 11, 2022 | $3.79 | $3.83 | $3.55 | $3.75 | -3.73% | 271,985,450 |
| Jul 5, 2022 | $3.75 | $3.93 | $3.68 | $3.90 | +0.94% | 190,900,930 |
| Jun 27, 2022 | $4.04 | $4.12 | $3.76 | $3.86 | -3.19% | 292,601,430 |
| Jun 21, 2022 | $4.27 | $4.28 | $3.99 | $3.99 | -2.23% | 201,135,990 |
| Jun 13, 2022 | $4.25 | $4.27 | $4.00 | $4.08 | -5.87% | 305,023,400 |
| Jun 6, 2022 | $4.89 | $4.90 | $4.31 | $4.34 | -10.50% | 247,126,330 |
| May 31, 2022 | $4.97 | $5.04 | $4.78 | $4.85 | -2.38% | 188,066,010 |
| May 23, 2022 | $4.76 | $5.03 | $4.75 | $4.96 | +7.27% | 240,391,580 |
| May 16, 2022 | $4.41 | $4.65 | $4.39 | $4.63 | +4.95% | 263,281,040 |
| May 9, 2022 | $4.15 | $4.44 | $4.02 | $4.41 | +4.30% | 366,037,100 |
| May 2, 2022 | $4.29 | $4.36 | $4.09 | $4.23 | -2.92% | 363,185,460 |
| Apr 25, 2022 | $4.72 | $4.75 | $4.31 | $4.35 | -9.11% | 258,901,830 |
| Apr 18, 2022 | $5.07 | $5.15 | $4.76 | $4.79 | -4.87% | 203,724,070 |
| Apr 11, 2022 | $5.09 | $5.18 | $4.98 | $5.04 | -0.72% | 173,018,120 |
| Apr 4, 2022 | $5.34 | $5.35 | $4.99 | $5.07 | -4.61% | 237,013,920 |
| Mar 28, 2022 | $5.17 | $5.34 | $5.08 | $5.32 | +2.27% | 242,945,340 |
| Mar 21, 2022 | $4.82 | $5.25 | $4.79 | $5.20 | +9.58% | 282,206,540 |
| Mar 14, 2022 | $4.48 | $4.75 | $4.33 | $4.75 | +7.63% | 267,981,340 |
| Mar 7, 2022 | $4.35 | $4.55 | $4.21 | $4.41 | +0.21% | 267,099,250 |
| Feb 28, 2022 | $4.35 | $4.60 | $4.25 | $4.40 | -0.61% | 242,369,490 |
| Feb 22, 2022 | $4.59 | $4.68 | $4.25 | $4.43 | -3.76% | 198,393,030 |
| Feb 14, 2022 | $4.55 | $4.70 | $4.53 | $4.60 | +1.20% | 282,264,840 |
| Feb 7, 2022 | $4.31 | $4.70 | $4.20 | $4.55 | +5.26% | 344,071,420 |
| Jan 31, 2022 | $4.15 | $4.38 | $4.13 | $4.32 | +4.17% | 235,975,630 |
| Jan 24, 2022 | $3.80 | $4.15 | $3.72 | $4.15 | +8.06% | 323,799,080 |
| Jan 18, 2022 | $3.85 | $3.92 | $3.79 | $3.84 | -0.71% | 190,690,060 |
| Jan 10, 2022 | $3.61 | $3.92 | $3.55 | $3.86 | +6.78% | 248,978,620 |
| Jan 3, 2022 | $3.40 | $3.62 | $3.38 | $3.62 | +6.13% | 196,160,800 |
| Dec 27, 2021 | $3.40 | $3.46 | $3.36 | $3.41 | +0.27% | 112,495,460 |
| Dec 20, 2021 | $3.34 | $3.41 | $3.27 | $3.40 | +1.08% | 139,028,010 |
| Dec 13, 2021 | $3.55 | $3.56 | $3.35 | $3.36 | -4.64% | 335,173,960 |
| Dec 6, 2021 | $3.65 | $3.76 | $3.50 | $3.53 | -2.52% | 272,544,140 |
| Nov 29, 2021 | $3.69 | $3.75 | $3.49 | $3.62 | -1.24% | 296,156,520 |
| Nov 22, 2021 | $3.58 | $3.72 | $3.48 | $3.66 | +2.54% | 196,782,850 |
| Nov 15, 2021 | $3.82 | $3.84 | $3.55 | $3.57 | -6.20% | 178,794,330 |
| Nov 8, 2021 | $3.70 | $3.89 | $3.66 | $3.81 | +2.19% | 197,241,330 |
| Nov 1, 2021 | $3.75 | $4.00 | $3.66 | $3.73 | +0.74% | 258,745,960 |
| Oct 25, 2021 | $3.86 | $3.97 | $3.68 | $3.70 | -1.45% | 224,510,770 |
| Oct 18, 2021 | $4.02 | $4.10 | $3.61 | $3.75 | -8.42% | 279,898,740 |
| Oct 11, 2021 | $4.04 | $4.12 | $3.86 | $4.10 | +1.58% | 117,619,920 |
| Oct 4, 2021 | $4.05 | $4.19 | $3.95 | $4.04 | -19.42% | 202,748,920 |
| Sep 27, 2021 | $4.77 | $5.03 | $4.70 | $5.01 | +4.36% | 182,033,500 |
| Sep 20, 2021 | $4.68 | $4.94 | $4.53 | $4.80 | +0.76% | 173,132,410 |
| Sep 13, 2021 | $5.04 | $5.10 | $4.75 | $4.76 | -3.14% | 155,292,280 |
| Sep 7, 2021 | $5.15 | $5.30 | $4.82 | $4.92 | -4.58% | 181,301,450 |
| Aug 30, 2021 | $5.32 | $5.54 | $5.11 | $5.15 | -3.90% | 165,769,010 |
| Aug 23, 2021 | $5.04 | $5.38 | $4.99 | $5.36 | +7.08% | 137,668,410 |
| Aug 16, 2021 | $5.32 | $5.35 | $4.85 | $5.01 | -5.65% | 205,610,790 |
| Aug 9, 2021 | $5.36 | $5.44 | $5.17 | $5.31 | 0.00% | 159,711,530 |
| Aug 2, 2021 | $5.47 | $5.54 | $5.14 | $5.31 | +1.21% | 254,633,280 |
| Jul 26, 2021 | $5.06 | $5.52 | $5.05 | $5.25 | +4.53% | 196,693,640 |
| Jul 19, 2021 | $5.05 | $5.14 | $4.88 | $5.02 | -2.13% | 166,953,820 |
| Jul 12, 2021 | $5.05 | $5.44 | $5.05 | $5.13 | +1.62% | 244,184,490 |
| Jul 6, 2021 | $5.22 | $5.24 | $4.94 | $5.05 | -6.25% | 165,947,540 |
| Jun 28, 2021 | $5.62 | $5.65 | $5.25 | $5.38 | -4.67% | 170,240,950 |
| Jun 21, 2021 | $5.85 | $5.97 | $5.57 | $5.65 | -2.20% | 207,483,760 |
| Jun 14, 2021 | $5.85 | $6.15 | $5.72 | $5.77 | -0.31% | 250,347,900 |
| Jun 7, 2021 | $5.75 | $6.11 | $5.67 | $5.79 | +0.47% | 339,816,290 |
| Jun 1, 2021 | $5.28 | $5.81 | $5.25 | $5.76 | +11.23% | 175,022,980 |
| May 24, 2021 | $4.97 | $5.19 | $4.87 | $5.18 | +4.40% | 125,254,910 |
| May 17, 2021 | $4.86 | $5.07 | $4.84 | $4.96 | -0.18% | 200,269,080 |
| May 10, 2021 | $4.78 | $5.00 | $4.66 | $4.97 | +3.99% | 178,702,150 |
| May 3, 2021 | $4.63 | $4.79 | $4.40 | $4.78 | +5.20% | 218,562,190 |
| Apr 26, 2021 | $4.56 | $4.77 | $4.47 | $4.55 | +0.81% | 187,948,970 |
| Apr 19, 2021 | $4.46 | $4.62 | $4.38 | $4.51 | 0.00% | 154,083,050 |
| Apr 12, 2021 | $4.29 | $4.55 | $4.24 | $4.51 | +5.31% | 159,265,920 |
| Apr 5, 2021 | $4.37 | $4.45 | $4.25 | $4.28 | -1.26% | 174,842,030 |
| Mar 29, 2021 | $4.37 | $4.55 | $4.30 | $4.34 | -2.05% | 158,308,590 |
| Mar 22, 2021 | $4.53 | $4.72 | $4.31 | $4.43 | -3.95% | 248,333,910 |
| Mar 15, 2021 | $4.39 | $4.69 | $4.30 | $4.61 | +4.32% | 229,806,720 |
| Mar 8, 2021 | $4.38 | $4.49 | $4.13 | $4.42 | +0.41% | 327,445,580 |
| Mar 1, 2021 | $4.14 | $4.43 | $3.92 | $4.40 | +6.84% | 396,690,800 |
| Feb 22, 2021 | $4.36 | $4.55 | $4.12 | $4.12 | -11.69% | 350,009,440 |
| Feb 16, 2021 | $4.73 | $4.79 | $4.60 | $4.66 | -0.77% | 136,504,390 |
| Feb 8, 2021 | $4.72 | $4.80 | $4.57 | $4.70 | -1.15% | 168,943,940 |
| Feb 1, 2021 | $4.89 | $4.95 | $4.70 | $4.75 | +0.19% | 216,873,140 |
| Jan 25, 2021 | $4.86 | $5.01 | $4.69 | $4.75 | -3.33% | 214,798,430 |
| Jan 19, 2021 | $5.38 | $5.41 | $4.84 | $4.91 | -9.40% | 133,780,020 |
| Jan 11, 2021 | $5.35 | $5.77 | $5.26 | $5.42 | -1.81% | 216,245,040 |
| Jan 4, 2021 | $5.55 | $5.62 | $5.18 | $5.52 | -0.33% | 216,293,110 |
| Dec 28, 2020 | $5.61 | $5.66 | $5.51 | $5.54 | -1.62% | 109,817,840 |
| Dec 21, 2020 | $5.56 | $5.64 | $5.47 | $5.63 | -1.12% | 136,464,900 |
| Dec 14, 2020 | $5.65 | $5.79 | $5.50 | $5.69 | +0.32% | 195,581,430 |
| Dec 7, 2020 | $5.52 | $5.75 | $5.35 | $5.67 | +5.05% | 229,130,110 |
| Nov 30, 2020 | $4.93 | $5.49 | $4.83 | $5.40 | +8.00% | 250,374,190 |
| Nov 23, 2020 | $4.87 | $5.11 | $4.80 | $5.00 | +3.97% | 208,044,540 |
| Nov 16, 2020 | $4.91 | $5.04 | $4.77 | $4.81 | +1.54% | 233,282,830 |
| Nov 9, 2020 | $4.72 | $4.91 | $4.54 | $4.74 | +9.91% | 293,260,110 |
| Nov 2, 2020 | $3.72 | $4.33 | $3.69 | $4.31 | +15.89% | 200,597,210 |
| Oct 26, 2020 | $4.09 | $4.16 | $3.60 | $3.72 | -8.91% | 197,197,770 |
| Oct 19, 2020 | $3.75 | $4.26 | $3.70 | $4.08 | +10.05% | 181,201,020 |
| Oct 12, 2020 | $3.91 | $3.97 | $3.70 | $3.71 | -5.34% | 113,666,850 |
| Oct 5, 2020 | $3.59 | $4.03 | $3.57 | $3.92 | +8.29% | 162,487,930 |
| Sep 28, 2020 | $3.86 | $3.89 | $3.54 | $3.62 | -2.69% | 116,471,850 |
| Sep 21, 2020 | $3.76 | $3.90 | $3.62 | $3.72 | -3.54% | 138,037,570 |
| Sep 14, 2020 | $4.00 | $4.16 | $3.82 | $3.85 | -3.85% | 142,361,670 |
| Sep 8, 2020 | $4.15 | $4.22 | $3.96 | $4.01 | -5.16% | 88,933,680 |
| Aug 31, 2020 | $4.00 | $4.34 | $3.87 | $4.23 | +3.79% | 255,827,220 |
| Aug 24, 2020 | $3.96 | $4.09 | $3.77 | $4.07 | +5.17% | 267,947,680 |
| Aug 17, 2020 | $4.12 | $4.13 | $3.75 | $3.87 | -6.17% | 164,234,400 |
| Aug 10, 2020 | $4.31 | $4.37 | $4.11 | $4.13 | -3.20% | 130,105,360 |
| Aug 3, 2020 | $4.58 | $4.71 | $4.24 | $4.26 | -8.04% | 169,126,100 |
| Jul 27, 2020 | $4.63 | $5.00 | $4.63 | $4.64 | +0.20% | 100,796,520 |
| Jul 20, 2020 | $4.55 | $4.91 | $4.51 | $4.63 | +1.39% | 103,504,060 |
| Jul 13, 2020 | $4.65 | $4.75 | $4.40 | $4.56 | -1.37% | 87,747,110 |
| Jul 6, 2020 | $4.65 | $4.75 | $4.42 | $4.63 | +3.24% | 151,663,270 |
| Jun 29, 2020 | $4.36 | $4.69 | $4.25 | $4.48 | +5.12% | 96,733,120 |
| Jun 22, 2020 | $4.85 | $4.88 | $4.25 | $4.26 | -11.00% | 191,365,680 |
| Jun 15, 2020 | $4.46 | $4.82 | $4.37 | $4.79 | +2.33% | 182,655,880 |
| Jun 8, 2020 | $5.10 | $5.35 | $4.40 | $4.68 | -6.87% | 189,240,040 |
| Jun 1, 2020 | $3.94 | $5.26 | $3.91 | $5.03 | +30.12% | 251,744,790 |
| May 26, 2020 | $4.06 | $4.09 | $3.80 | $3.86 | +4.17% | 165,931,590 |
| May 18, 2020 | $3.56 | $3.82 | $3.39 | $3.71 | +8.80% | 223,920,400 |
| May 11, 2020 | $3.57 | $3.65 | $3.16 | $3.41 | -5.78% | 236,710,980 |
| May 4, 2020 | $3.57 | $3.86 | $3.29 | $3.62 | -1.73% | 211,192,080 |
| Apr 27, 2020 | $3.53 | $4.08 | $3.41 | $3.68 | +10.65% | 199,994,850 |
| Apr 20, 2020 | $3.92 | $3.93 | $3.26 | $3.33 | -17.19% | 247,567,540 |
| Apr 13, 2020 | $4.12 | $4.43 | $3.90 | $4.02 | -4.74% | 127,257,570 |
| Apr 6, 2020 | $3.86 | $4.44 | $3.75 | $4.22 | +18.98% | 138,989,290 |
| Mar 30, 2020 | $4.15 | $4.37 | $3.42 | $3.55 | -14.66% | 164,049,820 |
| Mar 23, 2020 | $3.80 | $4.57 | $3.48 | $4.15 | +4.34% | 253,888,250 |
| Mar 16, 2020 | $4.46 | $4.85 | $3.73 | $3.98 | -20.22% | 258,390,880 |
| Mar 9, 2020 | $5.36 | $5.61 | $4.03 | $4.99 | -14.22% | 302,954,520 |
| Mar 2, 2020 | $6.42 | $6.53 | $5.75 | $5.82 | -9.48% | 210,645,600 |
| Feb 24, 2020 | $6.72 | $6.72 | $6.21 | $6.43 | -7.22% | 164,719,500 |
| Feb 18, 2020 | $6.98 | $7.11 | $6.85 | $6.93 | -2.93% | 82,423,770 |
| Feb 10, 2020 | $7.07 | $7.44 | $7.04 | $7.14 | +1.16% | 183,742,240 |
| Feb 3, 2020 | $7.00 | $7.23 | $6.99 | $7.05 | +1.97% | 134,556,950 |
| Jan 27, 2020 | $7.26 | $7.32 | $6.86 | $6.92 | -6.40% | 154,461,010 |
| Jan 21, 2020 | $7.42 | $7.55 | $7.19 | $7.39 | -2.75% | 108,919,690 |
| Jan 13, 2020 | $7.65 | $7.76 | $7.45 | $7.60 | -1.07% | 158,064,610 |
| Jan 6, 2020 | $8.27 | $8.37 | $7.64 | $7.68 | -9.14% | 130,670,430 |
| Dec 30, 2019 | $8.41 | $8.55 | $8.25 | $8.45 | +2.09% | 45,281,060 |
| Dec 23, 2019 | $8.12 | $8.37 | $8.09 | $8.28 | +3.17% | 31,861,500 |
| Dec 16, 2019 | $8.06 | $8.21 | $7.91 | $8.03 | +0.34% | 79,220,130 |
| Dec 9, 2019 | $7.79 | $8.09 | $7.78 | $8.00 | +1.97% | 104,441,700 |
| Dec 2, 2019 | $7.55 | $7.97 | $7.50 | $7.85 | +6.02% | 129,187,850 |
| Nov 25, 2019 | $7.63 | $7.68 | $7.27 | $7.40 | -4.01% | 99,913,770 |
| Nov 18, 2019 | $7.79 | $7.81 | $7.45 | $7.71 | -0.93% | 66,670,890 |
| Nov 11, 2019 | $7.95 | $8.01 | $7.60 | $7.78 | -1.38% | 111,036,640 |
| Nov 4, 2019 | $8.28 | $8.45 | $7.83 | $7.89 | -4.19% | 122,298,220 |
| Oct 28, 2019 | $8.38 | $8.52 | $8.04 | $8.24 | -0.33% | 101,154,680 |
| Oct 21, 2019 | $7.48 | $8.37 | $7.42 | $8.26 | +9.91% | 113,379,090 |
| Oct 14, 2019 | $7.48 | $7.70 | $7.33 | $7.52 | +0.12% | 69,654,310 |
| Oct 7, 2019 | $7.41 | $7.57 | $7.20 | $7.51 | +0.36% | 106,377,480 |
| Sep 30, 2019 | $7.76 | $7.78 | $7.22 | $7.48 | -3.40% | 129,432,050 |
| Sep 23, 2019 | $7.50 | $7.79 | $7.40 | $7.75 | +2.16% | 63,976,770 |
| Sep 16, 2019 | $7.79 | $7.89 | $7.52 | $7.58 | -4.47% | 83,866,970 |
| Sep 9, 2019 | $7.89 | $8.14 | $7.77 | $7.94 | +1.75% | 106,464,930 |
| Sep 3, 2019 | $7.32 | $7.88 | $7.14 | $7.80 | +4.12% | 97,168,610 |
| Aug 26, 2019 | $7.35 | $7.55 | $7.16 | $7.49 | +2.36% | 97,055,640 |
| Aug 19, 2019 | $7.85 | $8.05 | $7.27 | $7.32 | -6.18% | 109,388,290 |
| Aug 12, 2019 | $8.10 | $8.30 | $7.74 | $7.80 | -7.44% | 84,615,850 |
| Aug 5, 2019 | $7.90 | $8.62 | $7.85 | $8.43 | +3.23% | 110,983,730 |
| Jul 29, 2019 | $8.85 | $8.85 | $8.06 | $8.16 | -7.42% | 142,245,070 |
| Jul 22, 2019 | $8.95 | $9.10 | $8.60 | $8.82 | +0.21% | 89,812,470 |
| Jul 15, 2019 | $8.86 | $9.05 | $8.72 | $8.80 | -0.72% | 73,494,300 |
| Jul 8, 2019 | $8.87 | $9.07 | $8.70 | $8.86 | +0.31% | 83,434,450 |
| Jul 1, 2019 | $8.70 | $8.88 | $8.35 | $8.84 | +3.18% | 64,757,880 |
| Jun 24, 2019 | $8.54 | $8.66 | $8.35 | $8.56 | +0.53% | 98,707,180 |
| Jun 17, 2019 | $7.95 | $8.56 | $7.91 | $8.52 | +7.45% | 85,033,850 |
| Jun 10, 2019 | $8.11 | $8.33 | $7.82 | $7.93 | -3.65% | 115,682,380 |
| Jun 3, 2019 | $8.19 | $8.31 | $7.98 | $8.23 | +1.68% | 74,499,040 |
| May 28, 2019 | $7.56 | $8.21 | $7.52 | $8.09 | +7.49% | 80,805,560 |
| May 20, 2019 | $6.99 | $7.64 | $6.96 | $7.53 | +7.95% | 157,773,330 |
| May 13, 2019 | $7.29 | $7.35 | $6.90 | $6.97 | -6.80% | 107,130,870 |
| May 6, 2019 | $7.64 | $7.74 | $7.28 | $7.48 | -4.19% | 96,222,060 |
| Apr 29, 2019 | $7.85 | $7.92 | $7.69 | $7.81 | 0.00% | 107,502,780 |
| Apr 22, 2019 | $7.59 | $7.86 | $7.47 | $7.81 | +2.38% | 66,350,900 |
| Apr 15, 2019 | $7.83 | $7.84 | $7.39 | $7.63 | -1.18% | 96,086,540 |
| Apr 8, 2019 | $8.08 | $8.16 | $7.63 | $7.72 | -4.93% | 94,249,210 |
| Apr 1, 2019 | $8.13 | $8.16 | $7.78 | $8.12 | +1.36% | 106,030,430 |
| Mar 25, 2019 | $7.85 | $8.05 | $7.56 | $8.01 | +2.32% | 136,771,360 |
| Mar 18, 2019 | $8.74 | $8.87 | $7.78 | $7.83 | -10.13% | 140,005,800 |
| Mar 11, 2019 | $8.53 | $8.98 | $8.51 | $8.71 | +4.13% | 88,558,910 |
| Mar 4, 2019 | $8.44 | $8.58 | $8.16 | $8.36 | -0.86% | 103,224,220 |
| Feb 25, 2019 | $8.93 | $8.94 | $8.39 | $8.44 | -4.53% | 68,884,420 |
| Feb 19, 2019 | $9.14 | $9.32 | $8.80 | $8.84 | -3.95% | 89,180,630 |
| Feb 11, 2019 | $9.00 | $9.26 | $8.74 | $9.20 | +1.81% | 106,973,900 |
| Feb 4, 2019 | $9.56 | $9.82 | $8.77 | $9.04 | -6.05% | 187,957,220 |
| Jan 28, 2019 | $8.95 | $9.78 | $8.94 | $9.62 | +5.69% | 94,501,550 |
| Jan 22, 2019 | $8.96 | $9.18 | $8.15 | $9.10 | +0.10% | 69,928,320 |
| Jan 14, 2019 | $9.12 | $9.31 | $8.86 | $9.09 | -1.09% | 73,733,770 |
| Jan 7, 2019 | $9.10 | $9.45 | $8.90 | $9.19 | +1.40% | 117,701,980 |
| Dec 31, 2018 | $8.29 | $9.15 | $8.24 | $9.06 | +10.29% | 70,224,110 |
| Dec 24, 2018 | $7.90 | $8.31 | $7.66 | $8.22 | +3.20% | 71,035,690 |
| Dec 17, 2018 | $8.17 | $8.35 | $7.94 | $7.96 | -3.10% | 100,647,140 |
| Dec 10, 2018 | $8.06 | $8.35 | $7.94 | $8.22 | -0.33% | 68,326,610 |
| Dec 3, 2018 | $8.58 | $8.60 | $7.98 | $8.25 | -2.79% | 65,267,730 |
| Nov 26, 2018 | $8.10 | $8.58 | $7.82 | $8.48 | +3.74% | 81,663,450 |
| Nov 19, 2018 | $8.45 | $13.84 | $8.10 | $8.18 | -3.57% | 70,846,710 |
| Nov 12, 2018 | $8.19 | $8.55 | $7.93 | $8.48 | +3.17% | 105,029,925 |
| Nov 5, 2018 | $8.22 | $8.30 | $7.99 | $8.22 | -0.73% | 129,808,470 |
| Oct 29, 2018 | $8.32 | $8.39 | $7.70 | $8.28 | +3.09% | 191,348,850 |
| Oct 22, 2018 | $7.96 | $8.09 | $7.67 | $8.03 | +2.63% | 118,076,805 |
| Oct 15, 2018 | $7.74 | $8.22 | $7.73 | $7.82 | +0.47% | 106,273,695 |
| Oct 8, 2018 | $8.12 | $8.21 | $7.53 | $7.79 | +5.16% | 192,917,505 |
| Oct 1, 2018 | $6.64 | $7.59 | $6.52 | $7.41 | +11.29% | 248,986,320 |
| Sep 24, 2018 | $6.55 | $6.81 | $6.19 | $6.65 | +1.01% | 134,989,800 |
| Sep 17, 2018 | $6.12 | $6.68 | $6.12 | $6.59 | +7.41% | 116,708,295 |
| Sep 10, 2018 | $6.36 | $6.39 | $5.97 | $6.13 | -4.35% | 127,721,550 |
| Sep 4, 2018 | $6.00 | $6.48 | $5.99 | $6.41 | +1.53% | 109,426,020 |
| Aug 27, 2018 | $6.28 | $6.41 | $6.07 | $6.32 | +2.36% | 108,361,770 |
| Aug 20, 2018 | $6.50 | $6.58 | $6.07 | $6.17 | -7.45% | 157,764,585 |
| Aug 13, 2018 | $6.61 | $6.98 | $6.61 | $6.67 | -2.31% | 129,685,545 |
| Aug 6, 2018 | $7.59 | $7.64 | $6.70 | $6.82 | -10.78% | 123,454,650 |
| Jul 30, 2018 | $7.61 | $7.70 | $7.21 | $7.65 | +1.61% | 88,548,075 |
| Jul 23, 2018 | $7.35 | $7.71 | $7.22 | $7.53 | +1.80% | 104,841,495 |
| Jul 16, 2018 | $6.92 | $7.47 | $6.78 | $7.39 | +6.09% | 110,408,760 |
| Jul 9, 2018 | $6.59 | $6.99 | $6.53 | $6.97 | +5.70% | 107,587,425 |
| Jul 2, 2018 | $6.19 | $6.62 | $6.18 | $6.59 | +4.82% | 55,425,315 |
| Jun 25, 2018 | $6.39 | $6.42 | $6.01 | $6.29 | -0.38% | 77,945,340 |
| Jun 18, 2018 | $6.12 | $6.61 | $6.05 | $6.32 | +0.87% | 126,959,745 |
| Jun 11, 2018 | $6.78 | $6.80 | $6.03 | $6.26 | -6.52% | 116,780,565 |
| Jun 4, 2018 | $7.24 | $7.29 | $6.07 | $6.70 | -5.23% | 161,085,540 |
| May 29, 2018 | $7.08 | $7.19 | $6.87 | $7.07 | -4.74% | 105,372,630 |
| May 21, 2018 | $7.48 | $7.72 | $7.24 | $7.42 | +1.32% | 103,561,755 |
| May 14, 2018 | $8.12 | $8.21 | $7.13 | $7.32 | -9.98% | 132,383,955 |
| May 7, 2018 | $8.08 | $8.38 | $7.93 | $8.13 | -0.15% | 69,859,515 |
| Apr 30, 2018 | $9.01 | $9.03 | $8.12 | $8.15 | -9.74% | 75,458,460 |
| Apr 23, 2018 | $8.93 | $9.10 | $8.67 | $9.02 | -0.20% | 48,222,570 |
| Apr 16, 2018 | $9.00 | $9.33 | $8.78 | $9.04 | +1.15% | 67,409,925 |
| Apr 9, 2018 | $9.16 | $9.25 | $8.84 | $8.94 | -2.83% | 55,363,440 |
| Apr 2, 2018 | $9.45 | $9.55 | $8.94 | $9.20 | -2.69% | 80,095,950 |
| Mar 26, 2018 | $9.34 | $9.54 | $9.05 | $9.45 | +3.04% | 47,813,370 |
| Mar 19, 2018 | $9.39 | $9.44 | $9.07 | $9.18 | -2.70% | 85,439,640 |
| Mar 12, 2018 | $9.73 | $9.85 | $9.33 | $9.43 | -2.93% | 71,456,550 |
| Mar 5, 2018 | $9.47 | $9.92 | $9.44 | $9.72 | +1.97% | 54,801,945 |
| Feb 26, 2018 | $9.98 | $9.98 | $9.33 | $9.53 | -3.85% | 89,978,625 |
| Feb 20, 2018 | $9.45 | $9.95 | $9.43 | $9.91 | +4.54% | 61,526,685 |
| Feb 12, 2018 | $9.46 | $10.01 | $9.37 | $9.48 | +1.10% | 73,230,960 |
| Feb 5, 2018 | $9.67 | $9.80 | $9.06 | $9.38 | -3.37% | 111,115,620 |
| Jan 29, 2018 | $10.05 | $10.15 | $9.65 | $9.70 | -5.71% | 104,603,895 |
| Jan 22, 2018 | $8.94 | $10.29 | $8.94 | $10.29 | +14.88% | 157,540,020 |
| Jan 16, 2018 | $8.64 | $8.96 | $8.59 | $8.96 | +4.67% | 53,593,815 |
| Jan 8, 2018 | $8.46 | $8.57 | $8.24 | $8.56 | +0.50% | 67,787,445 |
| Jan 2, 2018 | $8.07 | $8.53 | $8.04 | $8.52 | +8.08% | 84,370,110 |
| Dec 26, 2017 | $7.82 | $7.98 | $7.76 | $7.88 | +1.25% | 36,555,915 |
| Dec 18, 2017 | $7.64 | $7.88 | $7.48 | $7.78 | +3.88% | 85,608,600 |
| Dec 11, 2017 | $7.82 | $8.01 | $7.41 | $7.49 | -3.96% | 106,532,085 |
| Dec 4, 2017 | $7.79 | $7.96 | $7.46 | $7.80 | +1.90% | 63,737,850 |
| Nov 27, 2017 | $7.94 | $8.18 | $7.57 | $7.65 | -4.54% | 70,886,970 |
| Nov 20, 2017 | $7.90 | $8.18 | $7.81 | $8.02 | +1.46% | 42,860,235 |
| Nov 13, 2017 | $7.63 | $7.93 | $7.39 | $7.90 | +2.76% | 64,151,835 |
| Nov 6, 2017 | $7.74 | $7.94 | $7.54 | $7.69 | +0.32% | 99,414,975 |
| Oct 30, 2017 | $8.02 | $8.09 | $7.55 | $7.67 | -5.95% | 109,169,775 |
| Oct 23, 2017 | $8.25 | $8.33 | $8.01 | $8.15 | -2.25% | 68,902,185 |
| Oct 16, 2017 | $8.55 | $8.56 | $8.31 | $8.34 | -2.62% | 46,751,760 |
| Oct 9, 2017 | $8.49 | $8.67 | $8.35 | $8.56 | -0.07% | 72,831,990 |
| Oct 2, 2017 | $8.25 | $8.84 | $8.22 | $8.57 | +3.21% | 60,364,755 |
| Sep 25, 2017 | $8.37 | $8.38 | $8.12 | $8.30 | -1.30% | 80,755,785 |
| Sep 18, 2017 | $8.47 | $8.56 | $8.27 | $8.41 | -0.64% | 74,244,060 |
| Sep 11, 2017 | $8.30 | $8.49 | $8.19 | $8.47 | +3.33% | 81,156,570 |
| Sep 5, 2017 | $8.05 | $8.26 | $7.83 | $8.19 | +3.44% | 101,579,280 |
| Aug 28, 2017 | $7.87 | $8.01 | $7.67 | $7.92 | +0.39% | 74,838,720 |
| Aug 21, 2017 | $7.70 | $7.97 | $7.52 | $7.89 | +2.76% | 73,584,225 |
| Aug 14, 2017 | $7.47 | $7.70 | $7.46 | $7.68 | +2.51% | 64,174,110 |
| Aug 7, 2017 | $7.46 | $7.76 | $7.36 | $7.49 | 0.00% | 77,435,985 |
| Jul 31, 2017 | $7.18 | $7.58 | $7.12 | $7.49 | +4.92% | 103,147,770 |
| Jul 24, 2017 | $7.08 | $7.19 | $7.00 | $7.14 | +1.20% | 94,593,180 |
| Jul 17, 2017 | $7.10 | $7.18 | $7.02 | $7.05 | -0.85% | 62,290,965 |
| Jul 10, 2017 | $6.72 | $7.13 | $6.72 | $7.12 | +7.02% | 107,353,620 |
| Jul 3, 2017 | $6.78 | $6.84 | $6.59 | $6.65 | -0.72% | 68,352,075 |
| Jun 26, 2017 | $6.52 | $6.77 | $6.49 | $6.70 | +4.15% | 68,949,375 |
| Jun 19, 2017 | $6.61 | $6.73 | $6.40 | $6.43 | -2.84% | 75,882,510 |
| Jun 12, 2017 | $6.57 | $6.79 | $6.44 | $6.62 | +0.74% | 90,240,645 |
| Jun 5, 2017 | $6.54 | $6.79 | $6.47 | $6.57 | -0.37% | 89,983,080 |
| May 30, 2017 | $6.64 | $6.73 | $6.50 | $6.59 | -0.46% | 85,805,280 |
| May 22, 2017 | $6.43 | $6.73 | $6.27 | $6.62 | +0.46% | 197,540,310 |
| May 15, 2017 | $7.80 | $7.90 | $6.07 | $6.59 | -15.13% | 234,745,500 |
| May 8, 2017 | $7.33 | $7.78 | $7.30 | $7.77 | +5.78% | 82,511,880 |
| May 1, 2017 | $7.50 | $7.68 | $7.18 | $7.35 | -1.46% | 99,984,720 |
| Apr 24, 2017 | $7.39 | $7.52 | $7.27 | $7.45 | +3.71% | 93,144,810 |
| Apr 17, 2017 | $7.25 | $7.61 | $7.16 | $7.19 | +0.68% | 100,248,720 |
| Apr 10, 2017 | $7.33 | $7.38 | $7.14 | $7.14 | -2.16% | 68,698,575 |
| Apr 3, 2017 | $7.36 | $7.58 | $7.19 | $7.30 | -0.25% | 89,063,535 |
| Mar 27, 2017 | $7.30 | $7.59 | $7.27 | $7.32 | -1.47% | 89,626,020 |
| Mar 20, 2017 | $7.39 | $7.62 | $7.25 | $7.42 | +0.08% | 120,592,065 |
| Mar 13, 2017 | $7.53 | $7.76 | $7.41 | $7.42 | -1.29% | 101,042,865 |
| Mar 6, 2017 | $7.79 | $7.81 | $7.33 | $7.52 | -3.50% | 63,202,590 |
| Feb 27, 2017 | $7.80 | $7.96 | $7.55 | $7.79 | +0.31% | 91,320,570 |
| Feb 21, 2017 | $7.96 | $8.19 | $7.75 | $7.76 | -2.29% | 61,340,400 |
| Feb 13, 2017 | $7.75 | $8.27 | $7.66 | $7.95 | +1.71% | 114,125,385 |
| Feb 6, 2017 | $7.38 | $7.84 | $7.34 | $7.81 | +5.74% | 98,300,235 |
| Jan 30, 2017 | $7.23 | $7.49 | $7.10 | $7.39 | +0.99% | 91,322,550 |
| Jan 23, 2017 | $7.03 | $7.41 | $7.01 | $7.32 | +4.78% | 121,809,435 |
| Jan 17, 2017 | $6.81 | $7.00 | $6.78 | $6.98 | +2.67% | 67,175,460 |
| Jan 9, 2017 | $6.76 | $7.01 | $6.65 | $6.80 | +1.08% | 88,656,150 |
| Jan 3, 2017 | $6.38 | $6.81 | $6.38 | $6.73 | +7.98% | 106,036,095 |
| Dec 27, 2016 | $6.02 | $6.30 | $5.96 | $6.23 | +4.15% | 75,892,740 |
| Dec 19, 2016 | $5.76 | $6.03 | $5.52 | $5.98 | +6.02% | 124,503,060 |
| Dec 12, 2016 | $6.01 | $6.05 | $5.64 | $5.64 | -7.55% | 168,183,510 |
| Dec 5, 2016 | $5.93 | $6.17 | $5.92 | $6.10 | +3.07% | 99,985,710 |
| Nov 28, 2016 | $6.20 | $6.44 | $5.87 | $5.92 | -4.31% | 111,267,750 |
| Nov 21, 2016 | $6.44 | $6.58 | $6.15 | $6.19 | -1.45% | 52,390,470 |
| Nov 14, 2016 | $6.12 | $6.44 | $5.97 | $6.28 | – | 136,511,100 |
Seasonality
ITUB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.3% | -0.7% | -1.4% | -1.3% | -0.5% | 1.4% | 3.2% | -0.8% | 1.8% | 0.4% | 2.6% | 2.7% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 20.0% | 5.4% | -6.6% | 3.9% | -9.4% | 4.7% | 3.6% | -10.0% | 12.1% | -16.4% | ||
| 2025 | 17.0% | -0.8% | 7.0% | 14.8% | 4.5% | 4.1% | -7.6% | 15.1% | 2.8% | 0.3% | 6.0% | 3.2% |
| 2024 | -2.2% | 3.7% | 3.1% | -10.1% | -0.9% | -1.7% | 3.1% | 8.4% | 2.8% | -9.0% | -11.4% | -6.5% |
| 2023 | 5.7% | -3.4% | 2.6% | 5.8% | -0.1% | 15.9% | 1.9% | -8.4% | -1.4% | -1.0% | 20.6% | 6.4% |
| 2022 | 26.0% | 2.5% | 18.2% | -16.1% | 14.5% | -21.9% | 5.2% | 11.2% | 4.7% | 12.6% | -14.4% | -3.4% |
| 2021 | -14.1% | -12.7% | 9.8% | 1.1% | 14.3% | 5.5% | -3.9% | 3.2% | -11.1% | -6.3% | -2.4% | -4.3% |
| 2020 | -16.8% | -4.2% | -36.5% | -6.2% | 1.0% | 10.4% | 8.8% | -16.2% | -6.5% | 2.8% | 30.9% | 14.1% |
| 2019 | 16.5% | -7.1% | -6.2% | -1.8% | 2.9% | 5.9% | -2.8% | -7.9% | 2.1% | 7.4% | -9.8% | 12.6% |
| 2018 | 26.2% | -0.8% | 0.2% | -6.8% | -20.5% | -10.1% | 15.6% | -11.6% | 5.4% | 20.0% | 6.3% | -2.0% |
| 2017 | 14.9% | 10.4% | -5.6% | 1.9% | -11.3% | 1.3% | 7.8% | 8.4% | 7.3% | -6.5% | -2.0% | 4.0% |