Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) NYSE:ITUB Historical Prices

Below are the 5542 trading days of historical prices for ITUB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5542	NYSE	ITUB	Fri, Mar 1, 2024	6.90	6.93	6.83	6.90
5541	NYSE	ITUB	Thu, Feb 29, 2024	6.85	6.88	6.78	6.82
5540	NYSE	ITUB	Wed, Feb 28, 2024	6.99	7.04	6.96	7.01
5539	NYSE	ITUB	Tue, Feb 27, 2024	6.95	7.07	6.93	7.04
5538	NYSE	ITUB	Mon, Feb 26, 2024	6.88	6.92	6.86	6.91
5537	NYSE	ITUB	Fri, Feb 23, 2024	6.81	6.91	6.80	6.85
5536	NYSE	ITUB	Thu, Feb 22, 2024	6.94	7.00	6.89	6.91
5535	NYSE	ITUB	Wed, Feb 21, 2024	7.22	7.23	7.17	6.94
5534	NYSE	ITUB	Tue, Feb 20, 2024	7.13	7.27	7.11	7.23
5533	NYSE	ITUB	Fri, Feb 16, 2024	6.91	6.99	6.89	6.95
5532	NYSE	ITUB	Thu, Feb 15, 2024	6.87	6.95	6.86	6.93
5531	NYSE	ITUB	Wed, Feb 14, 2024	6.82	6.95	6.76	6.86
5530	NYSE	ITUB	Tue, Feb 13, 2024	6.83	6.89	6.74	6.81
5529	NYSE	ITUB	Mon, Feb 12, 2024	6.89	7.00	6.87	6.97
5528	NYSE	ITUB	Fri, Feb 9, 2024	6.81	6.92	6.76	6.91
5527	NYSE	ITUB	Thu, Feb 8, 2024	6.95	6.98	6.76	6.78
5526	NYSE	ITUB	Wed, Feb 7, 2024	6.87	6.96	6.85	6.95
5525	NYSE	ITUB	Tue, Feb 6, 2024	6.69	7.05	6.67	7.05
5524	NYSE	ITUB	Mon, Feb 5, 2024	6.57	6.68	6.52	6.62
5523	NYSE	ITUB	Fri, Feb 2, 2024	6.49	6.60	6.46	6.56
5522	NYSE	ITUB	Thu, Feb 1, 2024	6.63	6.66	6.54	6.63
5521	NYSE	ITUB	Wed, Jan 31, 2024	6.65	6.74	6.59	6.60
5520	NYSE	ITUB	Tue, Jan 30, 2024	6.53	6.57	6.51	6.51
5519	NYSE	ITUB	Mon, Jan 29, 2024	6.61	6.63	6.52	6.58
5518	NYSE	ITUB	Fri, Jan 26, 2024	6.63	6.67	6.61	6.64
5517	NYSE	ITUB	Thu, Jan 25, 2024	6.57	6.60	6.53	6.54
5516	NYSE	ITUB	Wed, Jan 24, 2024	6.69	6.70	6.53	6.53
5515	NYSE	ITUB	Tue, Jan 23, 2024	6.50	6.55	6.44	6.53
5514	NYSE	ITUB	Mon, Jan 22, 2024	6.61	6.67	6.40	6.46
5513	NYSE	ITUB	Fri, Jan 19, 2024	6.62	6.69	6.62	6.66
5512	NYSE	ITUB	Thu, Jan 18, 2024	6.63	6.67	6.60	6.66
5511	NYSE	ITUB	Wed, Jan 17, 2024	6.66	6.70	6.64	6.67
5510	NYSE	ITUB	Tue, Jan 16, 2024	6.83	6.84	6.68	6.69
5509	NYSE	ITUB	Fri, Jan 12, 2024	6.84	6.89	6.82	6.85
5508	NYSE	ITUB	Thu, Jan 11, 2024	6.86	6.87	6.76	6.83
5507	NYSE	ITUB	Wed, Jan 10, 2024	6.80	6.82	6.76	6.81
5506	NYSE	ITUB	Tue, Jan 9, 2024	6.80	6.81	6.73	6.76
5505	NYSE	ITUB	Mon, Jan 8, 2024	6.85	6.88	6.81	6.86
5504	NYSE	ITUB	Fri, Jan 5, 2024	6.80	6.91	6.78	6.89
5503	NYSE	ITUB	Thu, Jan 4, 2024	6.65	6.76	6.63	6.71
5502	NYSE	ITUB	Wed, Jan 3, 2024	6.82	6.86	6.74	6.75
5501	NYSE	ITUB	Tue, Jan 2, 2024	6.87	6.90	6.77	6.81
5500	NYSE	ITUB	Fri, Dec 29, 2023	6.96	6.98	6.89	6.95
5499	NYSE	ITUB	Thu, Dec 28, 2023	6.98	7.02	6.95	6.99
5498	NYSE	ITUB	Wed, Dec 27, 2023	6.99	7.05	6.97	7.04
5497	NYSE	ITUB	Tue, Dec 26, 2023	6.86	7.01	6.85	6.99
5496	NYSE	ITUB	Fri, Dec 22, 2023	6.78	6.90	6.77	6.82
5495	NYSE	ITUB	Thu, Dec 21, 2023	6.72	6.75	6.67	6.72
5494	NYSE	ITUB	Wed, Dec 20, 2023	6.72	6.73	6.63	6.63
5493	NYSE	ITUB	Tue, Dec 19, 2023	6.81	6.83	6.75	6.76
5492	NYSE	ITUB	Mon, Dec 18, 2023	6.64	6.74	6.60	6.72
5491	NYSE	ITUB	Fri, Dec 15, 2023	6.65	6.66	6.56	6.58
5490	NYSE	ITUB	Thu, Dec 14, 2023	6.68	6.75	6.60	6.66
5489	NYSE	ITUB	Wed, Dec 13, 2023	6.44	6.63	6.40	6.62
5488	NYSE	ITUB	Tue, Dec 12, 2023	6.39	6.40	6.31	6.36
5487	NYSE	ITUB	Mon, Dec 11, 2023	6.43	6.47	6.41	6.42
5486	NYSE	ITUB	Fri, Dec 8, 2023	6.39	6.53	6.39	6.51
5485	NYSE	ITUB	Thu, Dec 7, 2023	6.39	6.46	6.34	6.46
5484	NYSE	ITUB	Wed, Dec 6, 2023	6.48	6.49	6.36	6.35
5483	NYSE	ITUB	Tue, Dec 5, 2023	6.35	6.49	6.35	6.46
5482	NYSE	ITUB	Mon, Dec 4, 2023	6.40	6.45	6.33	6.36
5481	NYSE	ITUB	Fri, Dec 1, 2023	6.34	6.45	6.31	6.43
5480	NYSE	ITUB	Thu, Nov 30, 2023	6.35	6.43	6.31	6.40
5479	NYSE	ITUB	Wed, Nov 29, 2023	6.33	6.41	6.33	6.37
5478	NYSE	ITUB	Tue, Nov 28, 2023	6.26	6.39	6.24	6.38
5477	NYSE	ITUB	Mon, Nov 27, 2023	6.25	6.29	6.18	6.22
5476	NYSE	ITUB	Fri, Nov 24, 2023	6.26	6.29	6.18	6.21
5475	NYSE	ITUB	Wed, Nov 22, 2023	6.33	6.35	6.26	6.30
5474	NYSE	ITUB	Tue, Nov 21, 2023	6.30	6.33	6.22	6.24
5473	NYSE	ITUB	Mon, Nov 20, 2023	6.24	6.35	6.23	6.33
5472	NYSE	ITUB	Fri, Nov 17, 2023	6.17	6.24	6.15	6.21
5471	NYSE	ITUB	Thu, Nov 16, 2023	6.14	6.26	6.13	6.20
5470	NYSE	ITUB	Wed, Nov 15, 2023	6.17	6.20	6.13	6.15
5469	NYSE	ITUB	Tue, Nov 14, 2023	6.12	6.15	6.07	6.11
5468	NYSE	ITUB	Mon, Nov 13, 2023	5.95	5.99	5.92	5.95
5467	NYSE	ITUB	Fri, Nov 10, 2023	5.97	6.08	5.96	6.04
5466	NYSE	ITUB	Thu, Nov 9, 2023	5.89	5.99	5.88	5.92
5465	NYSE	ITUB	Wed, Nov 8, 2023	5.96	5.96	5.86	5.90
5464	NYSE	ITUB	Tue, Nov 7, 2023	5.87	5.99	5.87	5.93
5463	NYSE	ITUB	Mon, Nov 6, 2023	5.71	5.75	5.68	5.72
5462	NYSE	ITUB	Fri, Nov 3, 2023	5.63	5.75	5.62	5.70
5461	NYSE	ITUB	Thu, Nov 2, 2023	5.50	5.63	5.47	5.62
5460	NYSE	ITUB	Wed, Nov 1, 2023	5.35	5.48	5.35	5.43
5459	NYSE	ITUB	Tue, Oct 31, 2023	5.34	5.38	5.27	5.31
5458	NYSE	ITUB	Mon, Oct 30, 2023	5.48	5.50	5.33	5.40
5457	NYSE	ITUB	Fri, Oct 27, 2023	5.60	5.61	5.41	5.43
5456	NYSE	ITUB	Thu, Oct 26, 2023	5.39	5.56	5.39	5.55
5455	NYSE	ITUB	Wed, Oct 25, 2023	5.42	5.46	5.38	5.38
5454	NYSE	ITUB	Tue, Oct 24, 2023	5.40	5.46	5.35	5.39
5453	NYSE	ITUB	Mon, Oct 23, 2023	5.32	5.44	5.30	5.36
5452	NYSE	ITUB	Fri, Oct 20, 2023	5.34	5.36	5.27	5.34
5451	NYSE	ITUB	Thu, Oct 19, 2023	5.26	5.43	5.25	5.34
5450	NYSE	ITUB	Wed, Oct 18, 2023	5.34	5.39	5.25	5.27
5449	NYSE	ITUB	Tue, Oct 17, 2023	5.40	5.49	5.38	5.42
5448	NYSE	ITUB	Mon, Oct 16, 2023	5.46	5.50	5.42	5.46
5447	NYSE	ITUB	Fri, Oct 13, 2023	5.46	5.52	5.39	5.41
5446	NYSE	ITUB	Thu, Oct 12, 2023	5.48	5.53	5.37	5.41
5445	NYSE	ITUB	Wed, Oct 11, 2023	5.47	5.52	5.42	5.51
5444	NYSE	ITUB	Tue, Oct 10, 2023	5.41	5.49	5.40	5.41
5443	NYSE	ITUB	Mon, Oct 9, 2023	5.35	5.36	5.28	5.34
5442	NYSE	ITUB	Fri, Oct 6, 2023	5.24	5.48	5.21	5.39
5441	NYSE	ITUB	Thu, Oct 5, 2023	5.29	5.37	5.23	5.35
5440	NYSE	ITUB	Wed, Oct 4, 2023	5.17	5.28	5.14	5.28
5439	NYSE	ITUB	Tue, Oct 3, 2023	5.23	5.27	5.12	5.14
5438	NYSE	ITUB	Mon, Oct 2, 2023	5.34	5.36	5.25	5.30
5437	NYSE	ITUB	Fri, Sep 29, 2023	5.40	5.43	5.35	5.37
5436	NYSE	ITUB	Thu, Sep 28, 2023	5.23	5.40	5.22	5.35
5435	NYSE	ITUB	Wed, Sep 27, 2023	5.34	5.34	5.18	5.22
5434	NYSE	ITUB	Tue, Sep 26, 2023	5.35	5.40	5.29	5.30
5433	NYSE	ITUB	Mon, Sep 25, 2023	5.43	5.47	5.39	5.40
5432	NYSE	ITUB	Fri, Sep 22, 2023	5.45	5.50	5.43	5.45
5431	NYSE	ITUB	Thu, Sep 21, 2023	5.49	5.51	5.43	5.44
5430	NYSE	ITUB	Wed, Sep 20, 2023	5.61	5.71	5.60	5.62
5429	NYSE	ITUB	Tue, Sep 19, 2023	5.59	5.62	5.52	5.53
5428	NYSE	ITUB	Mon, Sep 18, 2023	5.66	5.70	5.60	5.57
5427	NYSE	ITUB	Fri, Sep 15, 2023	5.67	5.68	5.60	5.63
5426	NYSE	ITUB	Thu, Sep 14, 2023	5.64	5.69	5.61	5.64
5425	NYSE	ITUB	Wed, Sep 13, 2023	5.60	5.68	5.59	5.61
5424	NYSE	ITUB	Tue, Sep 12, 2023	5.50	5.57	5.49	5.52
5423	NYSE	ITUB	Mon, Sep 11, 2023	5.45	5.55	5.42	5.52
5422	NYSE	ITUB	Fri, Sep 8, 2023	5.33	5.42	5.30	5.34
5421	NYSE	ITUB	Thu, Sep 7, 2023	5.34	5.34	5.27	5.30
5420	NYSE	ITUB	Wed, Sep 6, 2023	5.38	5.45	5.31	5.33
5419	NYSE	ITUB	Tue, Sep 5, 2023	5.44	5.50	5.38	5.39
5418	NYSE	ITUB	Fri, Sep 1, 2023	5.64	5.65	5.56	5.58
5417	NYSE	ITUB	Thu, Aug 31, 2023	5.54	5.56	5.45	5.50
5416	NYSE	ITUB	Wed, Aug 30, 2023	5.75	5.76	5.63	5.64
5415	NYSE	ITUB	Tue, Aug 29, 2023	5.74	5.84	5.72	5.81
5414	NYSE	ITUB	Mon, Aug 28, 2023	5.44	5.69	5.42	5.67
5413	NYSE	ITUB	Fri, Aug 25, 2023	5.53	5.54	5.43	5.49
5412	NYSE	ITUB	Thu, Aug 24, 2023	5.58	5.62	5.53	5.55
5411	NYSE	ITUB	Wed, Aug 23, 2023	5.51	5.69	5.49	5.67
5410	NYSE	ITUB	Tue, Aug 22, 2023	5.43	5.51	5.40	5.48
5409	NYSE	ITUB	Mon, Aug 21, 2023	5.36	5.40	5.32	5.36
5408	NYSE	ITUB	Fri, Aug 18, 2023	5.30	5.45	5.30	5.41
5407	NYSE	ITUB	Thu, Aug 17, 2023	5.42	5.45	5.33	5.34
5406	NYSE	ITUB	Wed, Aug 16, 2023	5.44	5.51	5.38	5.40
5405	NYSE	ITUB	Tue, Aug 15, 2023	5.40	5.44	5.35	5.41
5404	NYSE	ITUB	Mon, Aug 14, 2023	5.53	5.53	5.44	5.45
5403	NYSE	ITUB	Fri, Aug 11, 2023	5.62	5.66	5.57	5.58
5402	NYSE	ITUB	Thu, Aug 10, 2023	5.63	5.74	5.61	5.61
5401	NYSE	ITUB	Wed, Aug 9, 2023	5.54	5.58	5.44	5.55
5400	NYSE	ITUB	Tue, Aug 8, 2023	5.53	5.67	5.50	5.57
5399	NYSE	ITUB	Mon, Aug 7, 2023	5.71	5.72	5.61	5.62
5398	NYSE	ITUB	Fri, Aug 4, 2023	5.77	5.85	5.67	5.68
5397	NYSE	ITUB	Thu, Aug 3, 2023	5.88	5.95	5.75	5.75
5396	NYSE	ITUB	Wed, Aug 2, 2023	5.94	5.96	5.84	5.92
5395	NYSE	ITUB	Tue, Aug 1, 2023	5.93	5.97	5.88	5.94
5394	NYSE	ITUB	Mon, Jul 31, 2023	6.02	6.07	5.99	6.01
5393	NYSE	ITUB	Fri, Jul 28, 2023	5.96	6.00	5.91	6.00
5392	NYSE	ITUB	Thu, Jul 27, 2023	5.98	6.01	5.88	5.90
5391	NYSE	ITUB	Wed, Jul 26, 2023	6.01	6.06	5.94	6.05
5390	NYSE	ITUB	Tue, Jul 25, 2023	6.01	6.04	5.94	6.00
5389	NYSE	ITUB	Mon, Jul 24, 2023	6.02	6.15	5.96	5.98
5388	NYSE	ITUB	Fri, Jul 21, 2023	6.01	6.05	5.96	6.03
5387	NYSE	ITUB	Thu, Jul 20, 2023	5.81	5.90	5.77	5.89
5386	NYSE	ITUB	Wed, Jul 19, 2023	5.86	5.89	5.77	5.79
5385	NYSE	ITUB	Tue, Jul 18, 2023	5.95	5.98	5.83	5.83
5384	NYSE	ITUB	Mon, Jul 17, 2023	5.83	5.94	5.80	5.94
5383	NYSE	ITUB	Fri, Jul 14, 2023	5.94	5.96	5.83	5.84
5382	NYSE	ITUB	Thu, Jul 13, 2023	5.90	5.98	5.87	5.93
5381	NYSE	ITUB	Wed, Jul 12, 2023	5.87	5.93	5.82	5.82
5380	NYSE	ITUB	Tue, Jul 11, 2023	5.75	5.84	5.67	5.83
5379	NYSE	ITUB	Mon, Jul 10, 2023	5.95	5.97	5.87	5.88
5378	NYSE	ITUB	Fri, Jul 7, 2023	5.88	6.02	5.88	6.00
5377	NYSE	ITUB	Thu, Jul 6, 2023	5.86	5.89	5.74	5.79
5376	NYSE	ITUB	Wed, Jul 5, 2023	5.89	6.00	5.87	5.94
5375	NYSE	ITUB	Mon, Jul 3, 2023	5.94	5.98	5.92	5.96
5374	NYSE	ITUB	Fri, Jun 30, 2023	5.90	5.94	5.86	5.90
5373	NYSE	ITUB	Thu, Jun 29, 2023	5.78	5.84	5.77	5.82
5372	NYSE	ITUB	Wed, Jun 28, 2023	5.79	5.81	5.73	5.74
5371	NYSE	ITUB	Tue, Jun 27, 2023	5.90	5.94	5.79	5.86
5370	NYSE	ITUB	Mon, Jun 26, 2023	5.99	6.04	5.92	5.96
5369	NYSE	ITUB	Fri, Jun 23, 2023	5.93	6.01	5.90	5.94
5368	NYSE	ITUB	Thu, Jun 22, 2023	6.02	6.03	5.95	5.99
5367	NYSE	ITUB	Wed, Jun 21, 2023	5.97	6.08	5.97	6.06
5366	NYSE	ITUB	Tue, Jun 20, 2023	5.95	5.99	5.87	5.98
5365	NYSE	ITUB	Fri, Jun 16, 2023	5.80	5.95	5.79	5.85
5364	NYSE	ITUB	Thu, Jun 15, 2023	5.82	5.91	5.82	5.90
5363	NYSE	ITUB	Wed, Jun 14, 2023	5.70	5.81	5.68	5.80
5362	NYSE	ITUB	Tue, Jun 13, 2023	5.65	5.71	5.62	5.68
5361	NYSE	ITUB	Mon, Jun 12, 2023	5.69	5.72	5.59	5.62
5360	NYSE	ITUB	Fri, Jun 9, 2023	5.56	5.67	5.54	5.67
5359	NYSE	ITUB	Thu, Jun 8, 2023	5.52	5.59	5.50	5.57
5358	NYSE	ITUB	Wed, Jun 7, 2023	5.56	5.60	5.49	5.51
5357	NYSE	ITUB	Tue, Jun 6, 2023	5.44	5.56	5.44	5.51
5356	NYSE	ITUB	Mon, Jun 5, 2023	5.41	5.50	5.41	5.41
5355	NYSE	ITUB	Fri, Jun 2, 2023	5.43	5.45	5.37	5.41
5354	NYSE	ITUB	Thu, Jun 1, 2023	5.20	5.33	5.18	5.29
5353	NYSE	ITUB	Wed, May 31, 2023	5.18	5.21	5.08	5.14
5352	NYSE	ITUB	Tue, May 30, 2023	5.25	5.26	5.13	5.23
5351	NYSE	ITUB	Fri, May 26, 2023	5.45	5.52	5.31	5.38
5350	NYSE	ITUB	Thu, May 25, 2023	5.39	5.42	5.30	5.40
5349	NYSE	ITUB	Wed, May 24, 2023	5.32	5.36	5.27	5.30
5348	NYSE	ITUB	Tue, May 23, 2023	5.32	5.41	5.27	5.27
5347	NYSE	ITUB	Mon, May 22, 2023	5.40	5.40	5.26	5.26
5346	NYSE	ITUB	Fri, May 19, 2023	5.32	5.36	5.29	5.34
5345	NYSE	ITUB	Thu, May 18, 2023	5.41	5.44	5.35	5.43
5344	NYSE	ITUB	Wed, May 17, 2023	5.49	5.50	5.41	5.49
5343	NYSE	ITUB	Tue, May 16, 2023	5.50	5.55	5.41	5.41
5342	NYSE	ITUB	Mon, May 15, 2023	5.45	5.50	5.39	5.49
5341	NYSE	ITUB	Fri, May 12, 2023	5.41	5.48	5.39	5.42
5340	NYSE	ITUB	Thu, May 11, 2023	5.37	5.52	5.36	5.45
5339	NYSE	ITUB	Wed, May 10, 2023	5.31	5.44	5.27	5.43
5338	NYSE	ITUB	Tue, May 9, 2023	5.19	5.36	5.18	5.29
5337	NYSE	ITUB	Mon, May 8, 2023	5.21	5.32	5.18	5.19
5336	NYSE	ITUB	Fri, May 5, 2023	5.03	5.25	5.00	5.22
5335	NYSE	ITUB	Thu, May 4, 2023	4.99	5.01	4.85	4.95
5334	NYSE	ITUB	Wed, May 3, 2023	4.92	4.99	4.89	4.93
5333	NYSE	ITUB	Tue, May 2, 2023	5.12	5.15	4.90	4.91
5332	NYSE	ITUB	Mon, May 1, 2023	5.11	5.18	5.11	5.14
5331	NYSE	ITUB	Fri, Apr 28, 2023	5.09	5.17	5.06	5.15
5330	NYSE	ITUB	Thu, Apr 27, 2023	5.08	5.15	5.05	5.14
5329	NYSE	ITUB	Wed, Apr 26, 2023	5.02	5.06	4.97	4.99
5328	NYSE	ITUB	Tue, Apr 25, 2023	5.00	5.05	4.96	5.02
5327	NYSE	ITUB	Mon, Apr 24, 2023	4.99	5.06	4.92	5.00
5326	NYSE	ITUB	Fri, Apr 21, 2023	5.02	5.03	4.96	5.03
5325	NYSE	ITUB	Thu, Apr 20, 2023	4.97	5.06	4.97	5.02
5324	NYSE	ITUB	Wed, Apr 19, 2023	5.09	5.11	4.99	5.00
5323	NYSE	ITUB	Tue, Apr 18, 2023	5.16	5.22	5.11	5.16
5322	NYSE	ITUB	Mon, Apr 17, 2023	5.27	5.30	5.17	5.21
5321	NYSE	ITUB	Fri, Apr 14, 2023	5.12	5.28	5.11	5.26
5320	NYSE	ITUB	Thu, Apr 13, 2023	5.18	5.26	5.15	5.16
5319	NYSE	ITUB	Wed, Apr 12, 2023	5.17	5.27	5.12	5.20
5318	NYSE	ITUB	Tue, Apr 11, 2023	4.97	5.10	4.96	5.07
5317	NYSE	ITUB	Mon, Apr 10, 2023	4.80	4.86	4.78	4.83
5316	NYSE	ITUB	Thu, Apr 6, 2023	4.83	4.84	4.75	4.80
5315	NYSE	ITUB	Wed, Apr 5, 2023	4.84	4.89	4.75	4.82
5314	NYSE	ITUB	Tue, Apr 4, 2023	4.78	4.83	4.75	4.82
5313	NYSE	ITUB	Mon, Apr 3, 2023	4.74	4.78	4.66	4.71
5312	NYSE	ITUB	Fri, Mar 31, 2023	4.87	4.92	4.80	4.87
5311	NYSE	ITUB	Thu, Mar 30, 2023	4.80	4.86	4.67	4.80
5310	NYSE	ITUB	Wed, Mar 29, 2023	4.56	4.66	4.54	4.64
5309	NYSE	ITUB	Tue, Mar 28, 2023	4.55	4.62	4.55	4.56
5308	NYSE	ITUB	Mon, Mar 27, 2023	4.47	4.53	4.43	4.52
5307	NYSE	ITUB	Fri, Mar 24, 2023	4.28	4.43	4.24	4.37
5306	NYSE	ITUB	Thu, Mar 23, 2023	4.56	4.58	4.28	4.28
5305	NYSE	ITUB	Wed, Mar 22, 2023	4.52	4.60	4.48	4.48
5304	NYSE	ITUB	Tue, Mar 21, 2023	4.49	4.58	4.48	4.51
5303	NYSE	ITUB	Mon, Mar 20, 2023	4.48	4.50	4.37	4.40
5302	NYSE	ITUB	Fri, Mar 17, 2023	4.51	4.51	4.37	4.41
5301	NYSE	ITUB	Thu, Mar 16, 2023	4.45	4.57	4.40	4.54
5300	NYSE	ITUB	Wed, Mar 15, 2023	4.40	4.45	4.30	4.41
5299	NYSE	ITUB	Tue, Mar 14, 2023	4.48	4.54	4.45	4.48
5298	NYSE	ITUB	Mon, Mar 13, 2023	4.49	4.59	4.42	4.48
5297	NYSE	ITUB	Fri, Mar 10, 2023	4.63	4.70	4.54	4.56
5296	NYSE	ITUB	Thu, Mar 9, 2023	4.82	4.86	4.73	4.76
5295	NYSE	ITUB	Wed, Mar 8, 2023	4.83	4.93	4.82	4.86
5294	NYSE	ITUB	Tue, Mar 7, 2023	4.71	4.76	4.63	4.75
5293	NYSE	ITUB	Mon, Mar 6, 2023	4.61	4.82	4.60	4.77
5292	NYSE	ITUB	Fri, Mar 3, 2023	4.65	4.70	4.60	4.60
5291	NYSE	ITUB	Thu, Mar 2, 2023	4.76	4.76	4.58	4.58
5290	NYSE	ITUB	Wed, Mar 1, 2023	4.75	4.88	4.67	4.88
5289	NYSE	ITUB	Tue, Feb 28, 2023	4.86	4.87	4.78	4.81
5288	NYSE	ITUB	Mon, Feb 27, 2023	4.92	4.93	4.82	4.83
5287	NYSE	ITUB	Fri, Feb 24, 2023	4.97	4.99	4.87	4.89
5286	NYSE	ITUB	Thu, Feb 23, 2023	5.23	5.26	5.09	5.12
5285	NYSE	ITUB	Wed, Feb 22, 2023	5.02	5.09	4.99	5.05
5284	NYSE	ITUB	Tue, Feb 21, 2023	5.13	5.17	4.99	5.01
5283	NYSE	ITUB	Fri, Feb 17, 2023	5.13	5.20	5.12	5.15
5282	NYSE	ITUB	Thu, Feb 16, 2023	5.06	5.16	5.03	5.13
5281	NYSE	ITUB	Wed, Feb 15, 2023	5.12	5.19	5.06	5.13
5280	NYSE	ITUB	Tue, Feb 14, 2023	5.16	5.19	5.03	5.05
5279	NYSE	ITUB	Mon, Feb 13, 2023	5.03	5.17	5.00	5.15
5278	NYSE	ITUB	Fri, Feb 10, 2023	4.87	4.96	4.82	4.92
5277	NYSE	ITUB	Thu, Feb 9, 2023	4.99	5.02	4.87	4.87
5276	NYSE	ITUB	Wed, Feb 8, 2023	4.95	5.10	4.94	5.09
5275	NYSE	ITUB	Tue, Feb 7, 2023	4.78	4.80	4.64	4.67
5274	NYSE	ITUB	Mon, Feb 6, 2023	4.78	4.89	4.72	4.87
5273	NYSE	ITUB	Fri, Feb 3, 2023	4.91	4.95	4.85	4.87
5272	NYSE	ITUB	Thu, Feb 2, 2023	5.07	5.08	4.96	4.98
5271	NYSE	ITUB	Wed, Feb 1, 2023	4.95	4.97	4.83	4.91
5270	NYSE	ITUB	Tue, Jan 31, 2023	4.96	5.01	4.95	4.98
5269	NYSE	ITUB	Mon, Jan 30, 2023	4.82	4.84	4.77	4.83
5268	NYSE	ITUB	Fri, Jan 27, 2023	4.90	4.93	4.83	4.85
5267	NYSE	ITUB	Thu, Jan 26, 2023	5.01	5.02	4.94	4.99
5266	NYSE	ITUB	Wed, Jan 25, 2023	4.89	5.05	4.86	5.02
5265	NYSE	ITUB	Tue, Jan 24, 2023	4.95	4.97	4.88	4.91
5264	NYSE	ITUB	Mon, Jan 23, 2023	4.88	4.99	4.83	4.86
5263	NYSE	ITUB	Fri, Jan 20, 2023	4.98	5.05	4.96	4.96
5262	NYSE	ITUB	Thu, Jan 19, 2023	5.02	5.12	4.96	5.10
5261	NYSE	ITUB	Wed, Jan 18, 2023	5.18	5.21	5.06	5.11
5260	NYSE	ITUB	Tue, Jan 17, 2023	4.99	5.11	4.96	5.10
5259	NYSE	ITUB	Fri, Jan 13, 2023	4.99	5.05	4.96	5.03
5258	NYSE	ITUB	Thu, Jan 12, 2023	5.01	5.14	4.92	5.06
5257	NYSE	ITUB	Wed, Jan 11, 2023	5.02	5.08	4.96	5.07
5256	NYSE	ITUB	Tue, Jan 10, 2023	4.87	4.97	4.85	4.97
5255	NYSE	ITUB	Mon, Jan 9, 2023	4.71	4.84	4.68	4.82
5254	NYSE	ITUB	Fri, Jan 6, 2023	4.70	4.80	4.66	4.78
5253	NYSE	ITUB	Thu, Jan 5, 2023	4.44	4.62	4.43	4.60
5252	NYSE	ITUB	Wed, Jan 4, 2023	4.40	4.42	4.33	4.37
5251	NYSE	ITUB	Tue, Jan 3, 2023	4.48	4.53	4.32	4.34
5250	NYSE	ITUB	Fri, Dec 30, 2022	4.68	4.76	4.68	4.71
5249	NYSE	ITUB	Thu, Dec 29, 2022	4.83	4.84	4.70	4.72
5248	NYSE	ITUB	Wed, Dec 28, 2022	4.67	4.78	4.67	4.75
5247	NYSE	ITUB	Tue, Dec 27, 2022	4.60	4.65	4.56	4.59
5246	NYSE	ITUB	Fri, Dec 23, 2022	4.91	4.94	4.84	4.87
5245	NYSE	ITUB	Thu, Dec 22, 2022	4.78	4.83	4.69	4.77
5244	NYSE	ITUB	Wed, Dec 21, 2022	4.71	4.79	4.69	4.76
5243	NYSE	ITUB	Tue, Dec 20, 2022	4.75	4.79	4.68	4.72
5242	NYSE	ITUB	Mon, Dec 19, 2022	4.50	4.59	4.46	4.58
5241	NYSE	ITUB	Fri, Dec 16, 2022	4.42	4.49	4.40	4.43
5240	NYSE	ITUB	Thu, Dec 15, 2022	4.40	4.47	4.34	4.36
5239	NYSE	ITUB	Wed, Dec 14, 2022	4.30	4.43	4.21	4.36
5238	NYSE	ITUB	Tue, Dec 13, 2022	4.54	4.56	4.33	4.33
5237	NYSE	ITUB	Mon, Dec 12, 2022	4.48	4.54	4.43	4.54
5236	NYSE	ITUB	Fri, Dec 9, 2022	4.66	4.66	4.58	4.58
5235	NYSE	ITUB	Thu, Dec 8, 2022	4.90	4.93	4.73	4.64
5234	NYSE	ITUB	Wed, Dec 7, 2022	4.95	5.02	4.92	4.94
5233	NYSE	ITUB	Tue, Dec 6, 2022	4.85	4.95	4.84	4.94
5232	NYSE	ITUB	Mon, Dec 5, 2022	4.91	4.95	4.78	4.80
5231	NYSE	ITUB	Fri, Dec 2, 2022	5.03	5.10	4.95	5.04
5230	NYSE	ITUB	Thu, Dec 1, 2022	4.98	5.01	4.92	4.97
5229	NYSE	ITUB	Wed, Nov 30, 2022	4.84	4.99	4.81	4.98
5228	NYSE	ITUB	Tue, Nov 29, 2022	4.81	4.90	4.79	4.81
5227	NYSE	ITUB	Mon, Nov 28, 2022	4.78	4.84	4.71	4.74
5226	NYSE	ITUB	Fri, Nov 25, 2022	4.90	4.92	4.81	4.86
5225	NYSE	ITUB	Wed, Nov 23, 2022	4.80	4.86	4.77	4.83
5224	NYSE	ITUB	Tue, Nov 22, 2022	4.99	5.02	4.83	4.86
5223	NYSE	ITUB	Mon, Nov 21, 2022	5.03	5.05	4.87	4.99
5222	NYSE	ITUB	Fri, Nov 18, 2022	4.97	5.00	4.88	4.94
5221	NYSE	ITUB	Thu, Nov 17, 2022	4.73	4.86	4.71	4.84
5220	NYSE	ITUB	Wed, Nov 16, 2022	4.96	4.99	4.80	4.84
5219	NYSE	ITUB	Tue, Nov 15, 2022	5.03	5.04	4.94	5.00
5218	NYSE	ITUB	Mon, Nov 14, 2022	5.01	5.02	4.91	4.95
5217	NYSE	ITUB	Fri, Nov 11, 2022	5.02	5.16	4.95	4.97
5216	NYSE	ITUB	Thu, Nov 10, 2022	5.09	5.13	4.99	5.05
5215	NYSE	ITUB	Wed, Nov 9, 2022	5.57	5.59	5.34	5.37
5214	NYSE	ITUB	Tue, Nov 8, 2022	5.66	5.75	5.63	5.72
5213	NYSE	ITUB	Mon, Nov 7, 2022	5.90	5.94	5.66	5.70
5212	NYSE	ITUB	Fri, Nov 4, 2022	6.04	6.07	5.94	5.97
5211	NYSE	ITUB	Thu, Nov 3, 2022	5.70	5.91	5.70	5.89
5210	NYSE	ITUB	Wed, Nov 2, 2022	5.87	5.90	5.72	5.72
5209	NYSE	ITUB	Tue, Nov 1, 2022	5.86	6.00	5.76	5.93
5208	NYSE	ITUB	Mon, Oct 31, 2022	5.52	5.84	5.51	5.82
5207	NYSE	ITUB	Fri, Oct 28, 2022	5.42	5.55	5.41	5.52
5206	NYSE	ITUB	Thu, Oct 27, 2022	5.43	5.61	5.42	5.50
5205	NYSE	ITUB	Wed, Oct 26, 2022	5.43	5.49	5.33	5.33
5204	NYSE	ITUB	Tue, Oct 25, 2022	5.51	5.61	5.49	5.50
5203	NYSE	ITUB	Mon, Oct 24, 2022	5.74	5.76	5.52	5.56
5202	NYSE	ITUB	Fri, Oct 21, 2022	5.69	6.04	5.69	5.99
5201	NYSE	ITUB	Thu, Oct 20, 2022	5.70	5.76	5.69	5.72
5200	NYSE	ITUB	Wed, Oct 19, 2022	5.54	5.61	5.53	5.58
5199	NYSE	ITUB	Tue, Oct 18, 2022	5.53	5.59	5.47	5.58
5198	NYSE	ITUB	Mon, Oct 17, 2022	5.43	5.50	5.42	5.42
5197	NYSE	ITUB	Fri, Oct 14, 2022	5.44	5.49	5.32	5.34
5196	NYSE	ITUB	Thu, Oct 13, 2022	5.32	5.51	5.32	5.39
5195	NYSE	ITUB	Wed, Oct 12, 2022	5.46	5.46	5.30	5.33
5194	NYSE	ITUB	Tue, Oct 11, 2022	5.53	5.58	5.42	5.44
5193	NYSE	ITUB	Mon, Oct 10, 2022	5.57	5.64	5.52	5.53
5192	NYSE	ITUB	Fri, Oct 7, 2022	5.57	5.58	5.47	5.56
5191	NYSE	ITUB	Thu, Oct 6, 2022	5.70	5.74	5.56	5.58
5190	NYSE	ITUB	Wed, Oct 5, 2022	5.65	5.76	5.64	5.74
5189	NYSE	ITUB	Tue, Oct 4, 2022	5.75	5.78	5.65	5.73
5188	NYSE	ITUB	Mon, Oct 3, 2022	5.46	5.74	5.40	5.73
5187	NYSE	ITUB	Fri, Sep 30, 2022	5.14	5.22	5.10	5.17
5186	NYSE	ITUB	Thu, Sep 29, 2022	5.10	5.21	5.02	5.20
5185	NYSE	ITUB	Wed, Sep 28, 2022	5.09	5.21	5.06	5.11
5184	NYSE	ITUB	Tue, Sep 27, 2022	5.14	5.20	5.06	5.12
5183	NYSE	ITUB	Mon, Sep 26, 2022	5.20	5.25	5.06	5.14
5182	NYSE	ITUB	Fri, Sep 23, 2022	5.43	5.45	5.30	5.37
5181	NYSE	ITUB	Thu, Sep 22, 2022	5.49	5.64	5.42	5.60
5180	NYSE	ITUB	Wed, Sep 21, 2022	5.47	5.55	5.40	5.40
5179	NYSE	ITUB	Tue, Sep 20, 2022	5.34	5.54	5.32	5.48
5178	NYSE	ITUB	Mon, Sep 19, 2022	5.01	5.34	4.99	5.31
5177	NYSE	ITUB	Fri, Sep 16, 2022	5.00	5.07	4.97	5.05
5176	NYSE	ITUB	Thu, Sep 15, 2022	5.11	5.17	5.05	5.08
5175	NYSE	ITUB	Wed, Sep 14, 2022	5.11	5.15	5.07	5.13
5174	NYSE	ITUB	Tue, Sep 13, 2022	5.15	5.24	5.10	5.12
5173	NYSE	ITUB	Mon, Sep 12, 2022	5.23	5.31	5.22	5.27
5172	NYSE	ITUB	Fri, Sep 9, 2022	5.13	5.20	5.11	5.17
5171	NYSE	ITUB	Thu, Sep 8, 2022	5.08	5.16	5.05	5.05
5170	NYSE	ITUB	Wed, Sep 7, 2022	5.01	5.15	4.95	5.13
5169	NYSE	ITUB	Tue, Sep 6, 2022	5.11	5.13	5.02	5.06
5168	NYSE	ITUB	Fri, Sep 2, 2022	5.06	5.14	5.02	5.07
5167	NYSE	ITUB	Thu, Sep 1, 2022	4.97	4.98	4.85	4.97
5166	NYSE	ITUB	Wed, Aug 31, 2022	5.04	5.12	4.91	4.94
5165	NYSE	ITUB	Tue, Aug 30, 2022	5.26	5.28	5.13	5.13
5164	NYSE	ITUB	Mon, Aug 29, 2022	5.19	5.29	5.18	5.25
5163	NYSE	ITUB	Fri, Aug 26, 2022	5.23	5.30	5.18	5.19
5162	NYSE	ITUB	Thu, Aug 25, 2022	5.15	5.23	5.12	5.21
5161	NYSE	ITUB	Wed, Aug 24, 2022	5.14	5.19	5.12	5.14
5160	NYSE	ITUB	Tue, Aug 23, 2022	5.10	5.18	5.09	5.12
5159	NYSE	ITUB	Mon, Aug 22, 2022	5.02	5.07	4.99	5.06
5158	NYSE	ITUB	Fri, Aug 19, 2022	5.10	5.11	5.03	5.10
5157	NYSE	ITUB	Thu, Aug 18, 2022	5.29	5.30	5.17	5.15
5156	NYSE	ITUB	Wed, Aug 17, 2022	5.18	5.28	5.17	5.25
5155	NYSE	ITUB	Tue, Aug 16, 2022	5.21	5.28	5.20	5.25
5154	NYSE	ITUB	Mon, Aug 15, 2022	5.14	5.28	5.12	5.25
5153	NYSE	ITUB	Fri, Aug 12, 2022	5.14	5.24	5.11	5.21
5152	NYSE	ITUB	Thu, Aug 11, 2022	5.14	5.21	5.05	5.07
5151	NYSE	ITUB	Wed, Aug 10, 2022	5.10	5.20	5.09	5.14
5150	NYSE	ITUB	Tue, Aug 9, 2022	4.93	5.02	4.87	5.00
5149	NYSE	ITUB	Mon, Aug 8, 2022	4.83	4.90	4.78	4.89
5148	NYSE	ITUB	Fri, Aug 5, 2022	4.60	4.81	4.58	4.79
5147	NYSE	ITUB	Thu, Aug 4, 2022	4.59	4.66	4.56	4.65
5146	NYSE	ITUB	Wed, Aug 3, 2022	4.46	4.50	4.43	4.48
5145	NYSE	ITUB	Tue, Aug 2, 2022	4.46	4.52	4.43	4.44
5144	NYSE	ITUB	Mon, Aug 1, 2022	4.48	4.55	4.43	4.49
5143	NYSE	ITUB	Fri, Jul 29, 2022	4.49	4.59	4.48	4.50
5142	NYSE	ITUB	Thu, Jul 28, 2022	4.52	4.56	4.42	4.56
5141	NYSE	ITUB	Wed, Jul 27, 2022	4.40	4.46	4.36	4.44
5140	NYSE	ITUB	Tue, Jul 26, 2022	4.33	4.43	4.30	4.34
5139	NYSE	ITUB	Mon, Jul 25, 2022	4.27	4.38	4.21	4.35
5138	NYSE	ITUB	Fri, Jul 22, 2022	4.27	4.32	4.15	4.19
5137	NYSE	ITUB	Thu, Jul 21, 2022	4.18	4.26	4.13	4.26
5136	NYSE	ITUB	Wed, Jul 20, 2022	4.27	4.31	4.21	4.26
5135	NYSE	ITUB	Tue, Jul 19, 2022	4.21	4.34	4.21	4.31
5134	NYSE	ITUB	Mon, Jul 18, 2022	4.17	4.25	4.16	4.19
5133	NYSE	ITUB	Fri, Jul 15, 2022	4.04	4.18	4.02	4.13
5132	NYSE	ITUB	Thu, Jul 14, 2022	3.96	4.04	3.90	4.00
5131	NYSE	ITUB	Wed, Jul 13, 2022	4.10	4.19	4.06	4.10
5130	NYSE	ITUB	Tue, Jul 12, 2022	4.07	4.16	4.03	4.08
5129	NYSE	ITUB	Mon, Jul 11, 2022	4.17	4.21	4.12	4.14
5128	NYSE	ITUB	Fri, Jul 8, 2022	4.29	4.32	4.24	4.29
5127	NYSE	ITUB	Thu, Jul 7, 2022	4.20	4.27	4.20	4.24
5126	NYSE	ITUB	Wed, Jul 6, 2022	4.16	4.19	4.05	4.13
5125	NYSE	ITUB	Tue, Jul 5, 2022	4.13	4.20	4.07	4.19
5124	NYSE	ITUB	Fri, Jul 1, 2022	4.19	4.28	4.14	4.25
5123	NYSE	ITUB	Thu, Jun 30, 2022	4.30	4.36	4.26	4.28
5122	NYSE	ITUB	Wed, Jun 29, 2022	4.46	4.47	4.36	4.38
5121	NYSE	ITUB	Tue, Jun 28, 2022	4.50	4.53	4.32	4.37
5120	NYSE	ITUB	Mon, Jun 27, 2022	4.44	4.50	4.41	4.47
5119	NYSE	ITUB	Fri, Jun 24, 2022	4.41	4.50	4.39	4.39
5118	NYSE	ITUB	Thu, Jun 23, 2022	4.53	4.54	4.42	4.42
5117	NYSE	ITUB	Wed, Jun 22, 2022	4.60	4.67	4.57	4.57
5116	NYSE	ITUB	Tue, Jun 21, 2022	4.70	4.71	4.64	4.65
5115	NYSE	ITUB	Fri, Jun 17, 2022	4.49	4.54	4.41	4.49
5114	NYSE	ITUB	Thu, Jun 16, 2022	4.54	4.56	4.40	4.43
5113	NYSE	ITUB	Wed, Jun 15, 2022	4.63	4.70	4.55	4.64
5112	NYSE	ITUB	Tue, Jun 14, 2022	4.61	4.63	4.51	4.54
5111	NYSE	ITUB	Mon, Jun 13, 2022	4.67	4.67	4.52	4.57
5110	NYSE	ITUB	Fri, Jun 10, 2022	4.81	4.82	4.74	4.77
5109	NYSE	ITUB	Thu, Jun 9, 2022	5.03	5.08	4.94	4.95
5108	NYSE	ITUB	Wed, Jun 8, 2022	5.20	5.23	5.06	5.10
5107	NYSE	ITUB	Tue, Jun 7, 2022	5.17	5.23	5.13	5.23
5106	NYSE	ITUB	Mon, Jun 6, 2022	5.38	5.39	5.28	5.28
5105	NYSE	ITUB	Fri, Jun 3, 2022	5.30	5.38	5.29	5.33
5104	NYSE	ITUB	Thu, Jun 2, 2022	5.36	5.37	5.26	5.37
5103	NYSE	ITUB	Wed, Jun 1, 2022	5.45	5.47	5.31	5.34
5102	NYSE	ITUB	Tue, May 31, 2022	5.47	5.54	5.43	5.48
5101	NYSE	ITUB	Fri, May 27, 2022	5.40	5.53	5.40	5.46
5100	NYSE	ITUB	Thu, May 26, 2022	5.32	5.45	5.30	5.41
5099	NYSE	ITUB	Wed, May 25, 2022	5.28	5.34	5.23	5.29
5098	NYSE	ITUB	Tue, May 24, 2022	5.35	5.42	5.24	5.39
5097	NYSE	ITUB	Mon, May 23, 2022	5.24	5.36	5.24	5.30
5096	NYSE	ITUB	Fri, May 20, 2022	5.07	5.11	5.04	5.09
5095	NYSE	ITUB	Thu, May 19, 2022	5.01	5.07	4.95	5.01
5094	NYSE	ITUB	Wed, May 18, 2022	5.00	5.05	4.93	4.95
5093	NYSE	ITUB	Tue, May 17, 2022	5.03	5.11	5.02	5.04
5092	NYSE	ITUB	Mon, May 16, 2022	4.85	4.96	4.83	4.93
5091	NYSE	ITUB	Fri, May 13, 2022	4.74	4.88	4.72	4.85
5090	NYSE	ITUB	Thu, May 12, 2022	4.66	4.78	4.60	4.73
5089	NYSE	ITUB	Wed, May 11, 2022	4.57	4.68	4.55	4.62
5088	NYSE	ITUB	Tue, May 10, 2022	4.50	4.55	4.45	4.51
5087	NYSE	ITUB	Mon, May 9, 2022	4.56	4.59	4.42	4.47
5086	NYSE	ITUB	Fri, May 6, 2022	4.60	4.76	4.53	4.65
5085	NYSE	ITUB	Thu, May 5, 2022	4.63	4.64	4.50	4.60
5084	NYSE	ITUB	Wed, May 4, 2022	4.64	4.79	4.61	4.78
5083	NYSE	ITUB	Tue, May 3, 2022	4.73	4.80	4.69	4.76
5082	NYSE	ITUB	Mon, May 2, 2022	4.72	4.75	4.57	4.64
5081	NYSE	ITUB	Fri, Apr 29, 2022	5.03	5.04	4.77	4.79
5080	NYSE	ITUB	Thu, Apr 28, 2022	4.83	4.90	4.74	4.88
5079	NYSE	ITUB	Wed, Apr 27, 2022	4.89	4.94	4.83	4.88
5078	NYSE	ITUB	Tue, Apr 26, 2022	5.04	5.05	4.90	4.91
5077	NYSE	ITUB	Mon, Apr 25, 2022	5.19	5.22	5.04	5.18
5076	NYSE	ITUB	Fri, Apr 22, 2022	5.44	5.45	5.24	5.27
5075	NYSE	ITUB	Thu, Apr 21, 2022	5.60	5.62	5.41	5.42
5074	NYSE	ITUB	Wed, Apr 20, 2022	5.52	5.63	5.51	5.60
5073	NYSE	ITUB	Tue, Apr 19, 2022	5.61	5.65	5.46	5.53
5072	NYSE	ITUB	Mon, Apr 18, 2022	5.58	5.66	5.57	5.61
5071	NYSE	ITUB	Thu, Apr 14, 2022	5.52	5.57	5.48	5.54
5070	NYSE	ITUB	Wed, Apr 13, 2022	5.51	5.58	5.48	5.56
5069	NYSE	ITUB	Tue, Apr 12, 2022	5.70	5.70	5.50	5.51
5068	NYSE	ITUB	Mon, Apr 11, 2022	5.60	5.63	5.56	5.63
5067	NYSE	ITUB	Fri, Apr 8, 2022	5.56	5.63	5.50	5.58
5066	NYSE	ITUB	Thu, Apr 7, 2022	5.58	5.60	5.49	5.58
5065	NYSE	ITUB	Wed, Apr 6, 2022	5.61	5.69	5.57	5.61
5064	NYSE	ITUB	Tue, Apr 5, 2022	5.78	5.82	5.66	5.66
5063	NYSE	ITUB	Mon, Apr 4, 2022	5.87	5.89	5.80	5.86
5062	NYSE	ITUB	Fri, Apr 1, 2022	5.84	5.87	5.79	5.85
5061	NYSE	ITUB	Thu, Mar 31, 2022	5.82	5.87	5.71	5.71
5060	NYSE	ITUB	Wed, Mar 30, 2022	5.77	5.82	5.70	5.78
5059	NYSE	ITUB	Tue, Mar 29, 2022	5.73	5.81	5.72	5.80
5058	NYSE	ITUB	Mon, Mar 28, 2022	5.69	5.70	5.59	5.68
5057	NYSE	ITUB	Fri, Mar 25, 2022	5.62	5.74	5.62	5.72
5056	NYSE	ITUB	Thu, Mar 24, 2022	5.62	5.77	5.59	5.64
5055	NYSE	ITUB	Wed, Mar 23, 2022	5.52	5.65	5.50	5.58
5054	NYSE	ITUB	Tue, Mar 22, 2022	5.50	5.55	5.47	5.52
5053	NYSE	ITUB	Mon, Mar 21, 2022	5.30	5.44	5.27	5.42
5052	NYSE	ITUB	Fri, Mar 18, 2022	5.14	5.23	5.13	5.22
5051	NYSE	ITUB	Thu, Mar 17, 2022	5.01	5.16	4.94	5.14
5050	NYSE	ITUB	Wed, Mar 16, 2022	4.87	4.98	4.86	4.97
5049	NYSE	ITUB	Tue, Mar 15, 2022	4.83	4.89	4.76	4.84
5048	NYSE	ITUB	Mon, Mar 14, 2022	4.93	5.01	4.85	4.85
5047	NYSE	ITUB	Fri, Mar 11, 2022	4.97	5.00	4.84	4.85
5046	NYSE	ITUB	Thu, Mar 10, 2022	4.83	4.97	4.81	4.97
5045	NYSE	ITUB	Wed, Mar 9, 2022	4.90	5.01	4.89	4.95
5044	NYSE	ITUB	Tue, Mar 8, 2022	4.70	4.79	4.63	4.70
5043	NYSE	ITUB	Mon, Mar 7, 2022	4.78	4.79	4.66	4.67
5042	NYSE	ITUB	Fri, Mar 4, 2022	4.80	4.86	4.73	4.84
5041	NYSE	ITUB	Thu, Mar 3, 2022	5.05	5.06	4.91	4.93
5040	NYSE	ITUB	Wed, Mar 2, 2022	4.75	4.90	4.73	4.86
5039	NYSE	ITUB	Tue, Mar 1, 2022	4.80	4.88	4.68	4.74
5038	NYSE	ITUB	Mon, Feb 28, 2022	4.78	4.84	4.73	4.83
5037	NYSE	ITUB	Fri, Feb 25, 2022	4.81	4.91	4.81	4.87
5036	NYSE	ITUB	Thu, Feb 24, 2022	4.76	4.89	4.67	4.87
5035	NYSE	ITUB	Wed, Feb 23, 2022	5.15	5.15	5.02	5.02
5034	NYSE	ITUB	Tue, Feb 22, 2022	5.05	5.07	4.98	5.04
5033	NYSE	ITUB	Fri, Feb 18, 2022	5.08	5.12	5.03	5.06
5032	NYSE	ITUB	Thu, Feb 17, 2022	5.05	5.09	4.98	5.01
5031	NYSE	ITUB	Wed, Feb 16, 2022	5.13	5.17	5.07	5.11
5030	NYSE	ITUB	Tue, Feb 15, 2022	5.11	5.15	5.07	5.14
5029	NYSE	ITUB	Mon, Feb 14, 2022	5.01	5.09	4.99	5.06
5028	NYSE	ITUB	Fri, Feb 11, 2022	4.99	5.17	4.95	5.00
5027	NYSE	ITUB	Thu, Feb 10, 2022	4.70	4.83	4.69	4.70
5026	NYSE	ITUB	Wed, Feb 9, 2022	4.68	4.71	4.62	4.63
5025	NYSE	ITUB	Tue, Feb 8, 2022	4.77	4.84	4.69	4.81
5024	NYSE	ITUB	Mon, Feb 7, 2022	4.74	4.78	4.72	4.76
5023	NYSE	ITUB	Fri, Feb 4, 2022	4.73	4.78	4.70	4.75
5022	NYSE	ITUB	Thu, Feb 3, 2022	4.66	4.77	4.63	4.74
5021	NYSE	ITUB	Wed, Feb 2, 2022	4.70	4.74	4.65	4.72
5020	NYSE	ITUB	Tue, Feb 1, 2022	4.75	4.82	4.75	4.79
5019	NYSE	ITUB	Mon, Jan 31, 2022	4.57	4.75	4.54	4.72
5018	NYSE	ITUB	Fri, Jan 28, 2022	4.51	4.56	4.46	4.56
5017	NYSE	ITUB	Thu, Jan 27, 2022	4.53	4.57	4.40	4.46
5016	NYSE	ITUB	Wed, Jan 26, 2022	4.37	4.48	4.33	4.45
5015	NYSE	ITUB	Tue, Jan 25, 2022	4.21	4.40	4.18	4.39
5014	NYSE	ITUB	Mon, Jan 24, 2022	4.18	4.21	4.09	4.20
5013	NYSE	ITUB	Fri, Jan 21, 2022	4.30	4.30	4.20	4.22
5012	NYSE	ITUB	Thu, Jan 20, 2022	4.27	4.31	4.22	4.22
5011	NYSE	ITUB	Wed, Jan 19, 2022	4.29	4.31	4.21	4.25
5010	NYSE	ITUB	Tue, Jan 18, 2022	4.24	4.30	4.17	4.20
5009	NYSE	ITUB	Fri, Jan 14, 2022	4.22	4.27	4.19	4.25
5008	NYSE	ITUB	Thu, Jan 13, 2022	4.17	4.31	4.17	4.23
5007	NYSE	ITUB	Wed, Jan 12, 2022	4.12	4.17	4.09	4.15
5006	NYSE	ITUB	Tue, Jan 11, 2022	3.99	4.13	3.99	4.12
5005	NYSE	ITUB	Mon, Jan 10, 2022	3.97	4.00	3.91	3.99
5004	NYSE	ITUB	Fri, Jan 7, 2022	3.84	3.98	3.84	3.98
5003	NYSE	ITUB	Thu, Jan 6, 2022	3.80	3.88	3.78	3.85
5002	NYSE	ITUB	Wed, Jan 5, 2022	3.84	3.89	3.72	3.74
5001	NYSE	ITUB	Tue, Jan 4, 2022	3.81	3.90	3.78	3.82
5000	NYSE	ITUB	Mon, Jan 3, 2022	3.74	3.81	3.72	3.78
4999	NYSE	ITUB	Fri, Dec 31, 2021	3.76	3.78	3.73	3.75
4998	NYSE	ITUB	Thu, Dec 30, 2021	3.72	3.77	3.71	3.74
4997	NYSE	ITUB	Wed, Dec 29, 2021	3.75	3.78	3.70	3.72
4996	NYSE	ITUB	Tue, Dec 28, 2021	3.75	3.81	3.75	3.79
4995	NYSE	ITUB	Mon, Dec 27, 2021	3.74	3.80	3.71	3.79
4994	NYSE	ITUB	Thu, Dec 23, 2021	3.69	3.75	3.68	3.74
4993	NYSE	ITUB	Wed, Dec 22, 2021	3.60	3.72	3.60	3.72
4992	NYSE	ITUB	Tue, Dec 21, 2021	3.63	3.67	3.61	3.62
4991	NYSE	ITUB	Mon, Dec 20, 2021	3.67	3.68	3.60	3.61
4990	NYSE	ITUB	Fri, Dec 17, 2021	3.77	3.78	3.69	3.70
4989	NYSE	ITUB	Thu, Dec 16, 2021	3.76	3.85	3.74	3.83
4988	NYSE	ITUB	Wed, Dec 15, 2021	3.75	3.79	3.69	3.75
4987	NYSE	ITUB	Tue, Dec 14, 2021	3.81	3.88	3.75	3.75
4986	NYSE	ITUB	Mon, Dec 13, 2021	3.91	3.92	3.73	3.74
4985	NYSE	ITUB	Fri, Dec 10, 2021	3.89	3.92	3.85	3.88
4984	NYSE	ITUB	Thu, Dec 9, 2021	3.99	4.00	3.88	3.88
4983	NYSE	ITUB	Wed, Dec 8, 2021	4.04	4.10	4.00	4.03
4982	NYSE	ITUB	Tue, Dec 7, 2021	4.04	4.07	3.99	4.04
4981	NYSE	ITUB	Mon, Dec 6, 2021	4.02	4.14	4.00	4.04
4980	NYSE	ITUB	Fri, Dec 3, 2021	4.13	4.13	3.96	3.98
4979	NYSE	ITUB	Thu, Dec 2, 2021	3.97	4.06	3.95	4.06
4978	NYSE	ITUB	Wed, Dec 1, 2021	4.01	4.02	3.84	3.84
4977	NYSE	ITUB	Tue, Nov 30, 2021	4.00	4.01	3.86	3.92
4976	NYSE	ITUB	Mon, Nov 29, 2021	4.06	4.07	3.97	4.01
4975	NYSE	ITUB	Fri, Nov 26, 2021	4.02	4.04	3.98	4.03
4974	NYSE	ITUB	Wed, Nov 24, 2021	3.97	4.09	3.93	4.07
4973	NYSE	ITUB	Tue, Nov 23, 2021	3.89	3.97	3.83	3.92
4972	NYSE	ITUB	Mon, Nov 22, 2021	3.94	4.00	3.87	3.90
4971	NYSE	ITUB	Fri, Nov 19, 2021	3.98	4.02	3.90	3.88
4970	NYSE	ITUB	Thu, Nov 18, 2021	4.05	4.06	3.95	3.98
4969	NYSE	ITUB	Wed, Nov 17, 2021	4.10	4.15	4.07	4.10
4968	NYSE	ITUB	Tue, Nov 16, 2021	4.14	4.15	4.06	4.09
4967	NYSE	ITUB	Mon, Nov 15, 2021	4.20	4.22	4.17	4.19
4966	NYSE	ITUB	Fri, Nov 12, 2021	4.23	4.23	4.15	4.19
4965	NYSE	ITUB	Thu, Nov 11, 2021	4.20	4.28	4.17	4.23
4964	NYSE	ITUB	Wed, Nov 10, 2021	4.11	4.25	4.11	4.16
4963	NYSE	ITUB	Tue, Nov 9, 2021	4.14	4.15	4.03	4.05
4962	NYSE	ITUB	Mon, Nov 8, 2021	4.07	4.14	4.04	4.05
4961	NYSE	ITUB	Fri, Nov 5, 2021	4.13	4.17	4.03	4.10
4960	NYSE	ITUB	Thu, Nov 4, 2021	4.30	4.30	4.04	4.06
4959	NYSE	ITUB	Wed, Nov 3, 2021	4.20	4.40	4.18	4.30
4958	NYSE	ITUB	Tue, Nov 2, 2021	4.18	4.21	4.13	4.17
4957	NYSE	ITUB	Mon, Nov 1, 2021	4.13	4.25	4.13	4.23
4956	NYSE	ITUB	Fri, Oct 29, 2021	4.22	4.25	4.05	4.07
4955	NYSE	ITUB	Thu, Oct 28, 2021	4.20	4.24	4.11	4.21
4954	NYSE	ITUB	Wed, Oct 27, 2021	4.29	4.37	4.22	4.23
4953	NYSE	ITUB	Tue, Oct 26, 2021	4.19	4.26	4.17	4.21
4952	NYSE	ITUB	Mon, Oct 25, 2021	4.25	4.32	4.21	4.29
4951	NYSE	ITUB	Fri, Oct 22, 2021	4.16	4.18	3.97	4.13
4950	NYSE	ITUB	Thu, Oct 21, 2021	4.39	4.43	4.21	4.30
4949	NYSE	ITUB	Wed, Oct 20, 2021	4.35	4.50	4.33	4.45
4948	NYSE	ITUB	Tue, Oct 19, 2021	4.39	4.42	4.27	4.28
4947	NYSE	ITUB	Mon, Oct 18, 2021	4.42	4.52	4.36	4.48
4946	NYSE	ITUB	Fri, Oct 15, 2021	4.35	4.53	4.34	4.51
4945	NYSE	ITUB	Thu, Oct 14, 2021	4.37	4.39	4.29	4.32
4944	NYSE	ITUB	Wed, Oct 13, 2021	4.35	4.39	4.25	4.37
4943	NYSE	ITUB	Tue, Oct 12, 2021	4.39	4.39	4.31	4.32
4942	NYSE	ITUB	Mon, Oct 11, 2021	4.44	4.47	4.33	4.34
4941	NYSE	ITUB	Fri, Oct 8, 2021	4.51	4.56	4.43	4.44
4940	NYSE	ITUB	Thu, Oct 7, 2021	4.53	4.55	4.40	4.43
4939	NYSE	ITUB	Wed, Oct 6, 2021	4.47	4.57	4.36	4.56
4938	NYSE	ITUB	Tue, Oct 5, 2021	4.46	4.61	4.41	4.53
4937	NYSE	ITUB	Mon, Oct 4, 2021	4.46	4.54	4.34	4.45
4936	NYSE	ITUB	Fri, Oct 1, 2021	4.41	4.56	4.39	4.54
4935	NYSE	ITUB	Thu, Sep 30, 2021	4.38	4.42	4.30	4.34
4934	NYSE	ITUB	Wed, Sep 29, 2021	4.33	4.37	4.27	4.36
4933	NYSE	ITUB	Tue, Sep 28, 2021	4.47	4.50	4.26	4.26
4932	NYSE	ITUB	Mon, Sep 27, 2021	4.32	4.46	4.29	4.45
4931	NYSE	ITUB	Fri, Sep 24, 2021	4.35	4.39	4.32	4.35
4930	NYSE	ITUB	Thu, Sep 23, 2021	4.32	4.47	4.32	4.44
4929	NYSE	ITUB	Wed, Sep 22, 2021	4.28	4.34	4.24	4.27
4928	NYSE	ITUB	Tue, Sep 21, 2021	4.18	4.26	4.16	4.20
4927	NYSE	ITUB	Mon, Sep 20, 2021	4.24	4.25	4.10	4.16
4926	NYSE	ITUB	Fri, Sep 17, 2021	4.37	4.37	4.30	4.32
4925	NYSE	ITUB	Thu, Sep 16, 2021	4.43	4.45	4.36	4.42
4924	NYSE	ITUB	Wed, Sep 15, 2021	4.48	4.52	4.44	4.47
4923	NYSE	ITUB	Tue, Sep 14, 2021	4.57	4.60	4.49	4.52
4922	NYSE	ITUB	Mon, Sep 13, 2021	4.56	4.62	4.51	4.56
4921	NYSE	ITUB	Fri, Sep 10, 2021	4.56	4.58	4.44	4.46
4920	NYSE	ITUB	Thu, Sep 9, 2021	4.42	4.60	4.37	4.48
4919	NYSE	ITUB	Wed, Sep 8, 2021	4.63	4.67	4.40	4.41
4918	NYSE	ITUB	Tue, Sep 7, 2021	4.67	4.80	4.65	4.73
4917	NYSE	ITUB	Fri, Sep 3, 2021	4.75	4.76	4.63	4.67
4916	NYSE	ITUB	Thu, Sep 2, 2021	4.82	4.87	4.70	4.74
4915	NYSE	ITUB	Wed, Sep 1, 2021	4.95	5.02	4.89	4.89
4914	NYSE	ITUB	Tue, Aug 31, 2021	4.88	4.99	4.84	4.88
4913	NYSE	ITUB	Mon, Aug 30, 2021	4.82	4.86	4.77	4.81
4912	NYSE	ITUB	Fri, Aug 27, 2021	4.72	4.87	4.70	4.86
4911	NYSE	ITUB	Thu, Aug 26, 2021	4.79	4.83	4.70	4.72
4910	NYSE	ITUB	Wed, Aug 25, 2021	4.79	4.88	4.75	4.88
4909	NYSE	ITUB	Tue, Aug 24, 2021	4.65	4.84	4.64	4.81
4908	NYSE	ITUB	Mon, Aug 23, 2021	4.56	4.61	4.52	4.60
4907	NYSE	ITUB	Fri, Aug 20, 2021	4.42	4.54	4.40	4.54
4906	NYSE	ITUB	Thu, Aug 19, 2021	4.61	4.64	4.47	4.51
4905	NYSE	ITUB	Wed, Aug 18, 2021	4.66	4.77	4.61	4.61
4904	NYSE	ITUB	Tue, Aug 17, 2021	4.64	4.76	4.60	4.70
4903	NYSE	ITUB	Mon, Aug 16, 2021	4.82	4.84	4.68	4.69
4902	NYSE	ITUB	Fri, Aug 13, 2021	4.78	4.82	4.69	4.79
4901	NYSE	ITUB	Thu, Aug 12, 2021	4.84	4.88	4.75	4.76
4900	NYSE	ITUB	Wed, Aug 11, 2021	4.79	4.91	4.75	4.89
4899	NYSE	ITUB	Tue, Aug 10, 2021	4.79	4.90	4.78	4.84
4898	NYSE	ITUB	Mon, Aug 9, 2021	4.86	4.93	4.81	4.85
4897	NYSE	ITUB	Fri, Aug 6, 2021	4.74	4.86	4.70	4.81
4896	NYSE	ITUB	Thu, Aug 5, 2021	4.81	4.89	4.65	4.73
4895	NYSE	ITUB	Wed, Aug 4, 2021	4.79	4.85	4.65	4.71
4894	NYSE	ITUB	Tue, Aug 3, 2021	4.81	4.90	4.68	4.86
4893	NYSE	ITUB	Mon, Aug 2, 2021	4.96	5.02	4.83	4.84
4892	NYSE	ITUB	Fri, Jul 30, 2021	4.92	5.00	4.72	4.75
4891	NYSE	ITUB	Thu, Jul 29, 2021	4.96	5.00	4.89	4.97
4890	NYSE	ITUB	Wed, Jul 28, 2021	4.81	4.98	4.81	4.93
4889	NYSE	ITUB	Tue, Jul 27, 2021	4.66	4.76	4.63	4.73
4888	NYSE	ITUB	Mon, Jul 26, 2021	4.59	4.70	4.58	4.69
4887	NYSE	ITUB	Fri, Jul 23, 2021	4.61	4.65	4.51	4.55
4886	NYSE	ITUB	Thu, Jul 22, 2021	4.63	4.63	4.54	4.57
4885	NYSE	ITUB	Wed, Jul 21, 2021	4.57	4.65	4.55	4.65
4884	NYSE	ITUB	Tue, Jul 20, 2021	4.45	4.61	4.42	4.57
4883	NYSE	ITUB	Mon, Jul 19, 2021	4.57	4.59	4.46	4.49
4882	NYSE	ITUB	Fri, Jul 16, 2021	4.75	4.78	4.64	4.65
4881	NYSE	ITUB	Thu, Jul 15, 2021	4.79	4.83	4.68	4.72
4880	NYSE	ITUB	Wed, Jul 14, 2021	4.92	4.93	4.78	4.79
4879	NYSE	ITUB	Tue, Jul 13, 2021	4.65	4.75	4.61	4.70
4878	NYSE	ITUB	Mon, Jul 12, 2021	4.58	4.73	4.57	4.69
4877	NYSE	ITUB	Fri, Jul 9, 2021	4.63	4.65	4.56	4.57
4876	NYSE	ITUB	Thu, Jul 8, 2021	4.53	4.62	4.47	4.58
4875	NYSE	ITUB	Wed, Jul 7, 2021	4.60	4.69	4.52	4.61
4874	NYSE	ITUB	Tue, Jul 6, 2021	4.73	4.74	4.58	4.59
4873	NYSE	ITUB	Fri, Jul 2, 2021	4.89	4.89	4.78	4.88
4872	NYSE	ITUB	Thu, Jul 1, 2021	4.94	4.94	4.76	4.82
4871	NYSE	ITUB	Wed, Jun 30, 2021	4.89	4.97	4.86	4.95
4870	NYSE	ITUB	Tue, Jun 29, 2021	5.03	5.04	4.93	5.00
4869	NYSE	ITUB	Mon, Jun 28, 2021	5.09	5.11	4.97	5.07
4868	NYSE	ITUB	Fri, Jun 25, 2021	5.29	5.31	5.05	5.12
4867	NYSE	ITUB	Thu, Jun 24, 2021	5.29	5.35	5.23	5.33
4866	NYSE	ITUB	Wed, Jun 23, 2021	5.31	5.41	5.22	5.23
4865	NYSE	ITUB	Tue, Jun 22, 2021	5.25	5.32	5.19	5.29
4864	NYSE	ITUB	Mon, Jun 21, 2021	5.31	5.32	5.21	5.29
4863	NYSE	ITUB	Fri, Jun 18, 2021	5.35	5.39	5.18	5.23
4862	NYSE	ITUB	Thu, Jun 17, 2021	5.54	5.57	5.35	5.37
4861	NYSE	ITUB	Wed, Jun 16, 2021	5.29	5.52	5.28	5.39
4860	NYSE	ITUB	Tue, Jun 15, 2021	5.29	5.31	5.19	5.31
4859	NYSE	ITUB	Mon, Jun 14, 2021	5.30	5.35	5.22	5.25
4858	NYSE	ITUB	Fri, Jun 11, 2021	5.33	5.33	5.17	5.25
4857	NYSE	ITUB	Thu, Jun 10, 2021	5.45	5.49	5.31	5.35
4856	NYSE	ITUB	Wed, Jun 9, 2021	5.35	5.54	5.31	5.38
4855	NYSE	ITUB	Tue, Jun 8, 2021	5.28	5.41	5.22	5.38
4854	NYSE	ITUB	Mon, Jun 7, 2021	5.21	5.40	5.14	5.35
4853	NYSE	ITUB	Fri, Jun 4, 2021	5.09	5.26	5.08	5.22
4852	NYSE	ITUB	Thu, Jun 3, 2021	5.05	5.15	5.02	5.05
4851	NYSE	ITUB	Wed, Jun 2, 2021	4.86	5.13	4.85	5.06
4850	NYSE	ITUB	Tue, Jun 1, 2021	4.79	4.85	4.76	4.84
4849	NYSE	ITUB	Fri, May 28, 2021	4.56	4.70	4.56	4.69
4848	NYSE	ITUB	Thu, May 27, 2021	4.56	4.60	4.47	4.58
4847	NYSE	ITUB	Wed, May 26, 2021	4.47	4.56	4.45	4.55
4846	NYSE	ITUB	Tue, May 25, 2021	4.51	4.51	4.42	4.42
4845	NYSE	ITUB	Mon, May 24, 2021	4.51	4.53	4.48	4.50
4844	NYSE	ITUB	Fri, May 21, 2021	4.52	4.53	4.44	4.50
4843	NYSE	ITUB	Thu, May 20, 2021	4.52	4.60	4.50	4.55
4842	NYSE	ITUB	Wed, May 19, 2021	4.42	4.54	4.41	4.48
4841	NYSE	ITUB	Tue, May 18, 2021	4.51	4.56	4.48	4.50
4840	NYSE	ITUB	Mon, May 17, 2021	4.41	4.52	4.38	4.50
4839	NYSE	ITUB	Fri, May 14, 2021	4.49	4.53	4.39	4.51
4838	NYSE	ITUB	Thu, May 13, 2021	4.26	4.42	4.25	4.37
4837	NYSE	ITUB	Wed, May 12, 2021	4.31	4.34	4.23	4.23
4836	NYSE	ITUB	Tue, May 11, 2021	4.32	4.41	4.31	4.38
4835	NYSE	ITUB	Mon, May 10, 2021	4.33	4.42	4.32	4.39
4834	NYSE	ITUB	Fri, May 7, 2021	4.26	4.34	4.24	4.33
4833	NYSE	ITUB	Thu, May 6, 2021	4.20	4.25	4.18	4.23
4832	NYSE	ITUB	Wed, May 5, 2021	4.06	4.21	4.02	4.18
4831	NYSE	ITUB	Tue, May 4, 2021	4.11	4.12	3.99	4.04
4830	NYSE	ITUB	Mon, May 3, 2021	4.19	4.28	4.17	4.18
4829	NYSE	ITUB	Fri, Apr 30, 2021	4.15	4.18	4.10	4.12
4828	NYSE	ITUB	Thu, Apr 29, 2021	4.27	4.29	4.14	4.17
4827	NYSE	ITUB	Wed, Apr 28, 2021	4.14	4.32	4.13	4.29
4826	NYSE	ITUB	Tue, Apr 27, 2021	4.13	4.18	4.05	4.05
4825	NYSE	ITUB	Mon, Apr 26, 2021	4.14	4.17	4.10	4.13
4824	NYSE	ITUB	Fri, Apr 23, 2021	4.14	4.18	4.07	4.09
4823	NYSE	ITUB	Thu, Apr 22, 2021	4.10	4.13	4.05	4.11
4822	NYSE	ITUB	Wed, Apr 21, 2021	4.01	4.03	3.97	4.00
4821	NYSE	ITUB	Tue, Apr 20, 2021	4.10	4.10	4.02	4.04
4820	NYSE	ITUB	Mon, Apr 19, 2021	4.04	4.12	4.03	4.09
4819	NYSE	ITUB	Fri, Apr 16, 2021	3.99	4.12	3.98	4.09
4818	NYSE	ITUB	Thu, Apr 15, 2021	4.07	4.09	3.99	4.02
4817	NYSE	ITUB	Wed, Apr 14, 2021	3.88	4.06	3.88	4.01
4816	NYSE	ITUB	Tue, Apr 13, 2021	3.85	3.97	3.84	3.93
4815	NYSE	ITUB	Mon, Apr 12, 2021	3.89	3.93	3.86	3.89
4814	NYSE	ITUB	Fri, Apr 9, 2021	3.87	3.92	3.85	3.88
4813	NYSE	ITUB	Thu, Apr 8, 2021	3.93	3.99	3.90	3.90
4812	NYSE	ITUB	Wed, Apr 7, 2021	4.00	4.03	3.90	3.94
4811	NYSE	ITUB	Tue, Apr 6, 2021	3.99	4.03	3.95	3.97
4810	NYSE	ITUB	Mon, Apr 5, 2021	3.96	4.02	3.93	3.98
4809	NYSE	ITUB	Thu, Apr 1, 2021	4.04	4.06	3.90	3.93
4808	NYSE	ITUB	Wed, Mar 31, 2021	4.04	4.12	4.00	4.08
4807	NYSE	ITUB	Tue, Mar 30, 2021	3.99	4.09	3.97	4.05
4806	NYSE	ITUB	Mon, Mar 29, 2021	3.96	4.01	3.90	3.97
4805	NYSE	ITUB	Fri, Mar 26, 2021	4.00	4.04	3.94	4.01
4804	NYSE	ITUB	Thu, Mar 25, 2021	3.92	4.00	3.90	3.99
4803	NYSE	ITUB	Wed, Mar 24, 2021	4.09	4.12	3.95	3.97
4802	NYSE	ITUB	Tue, Mar 23, 2021	4.16	4.27	4.10	4.10
4801	NYSE	ITUB	Mon, Mar 22, 2021	4.10	4.22	4.06	4.19
4800	NYSE	ITUB	Fri, Mar 19, 2021	4.17	4.25	4.10	4.18
4799	NYSE	ITUB	Thu, Mar 18, 2021	4.18	4.24	4.11	4.13
4798	NYSE	ITUB	Wed, Mar 17, 2021	3.91	4.12	3.90	4.09
4797	NYSE	ITUB	Tue, Mar 16, 2021	4.01	4.02	3.90	3.92
4796	NYSE	ITUB	Mon, Mar 15, 2021	3.98	4.04	3.94	4.00
4795	NYSE	ITUB	Fri, Mar 12, 2021	4.02	4.06	3.99	4.00
4794	NYSE	ITUB	Thu, Mar 11, 2021	4.04	4.07	3.95	4.05
4793	NYSE	ITUB	Wed, Mar 10, 2021	3.93	3.99	3.82	3.94
4792	NYSE	ITUB	Tue, Mar 9, 2021	3.80	3.91	3.74	3.87
4791	NYSE	ITUB	Mon, Mar 8, 2021	3.97	4.02	3.76	3.79
4790	NYSE	ITUB	Fri, Mar 5, 2021	4.01	4.01	3.88	3.99
4789	NYSE	ITUB	Thu, Mar 4, 2021	3.95	4.00	3.81	3.85
4788	NYSE	ITUB	Wed, Mar 3, 2021	3.66	3.82	3.55	3.74
4787	NYSE	ITUB	Tue, Mar 2, 2021	3.62	3.84	3.57	3.75
4786	NYSE	ITUB	Mon, Mar 1, 2021	3.75	3.81	3.64	3.65
4785	NYSE	ITUB	Fri, Feb 26, 2021	3.92	3.95	3.73	3.73
4784	NYSE	ITUB	Thu, Feb 25, 2021	4.04	4.06	3.86	3.85
4783	NYSE	ITUB	Wed, Feb 24, 2021	4.04	4.09	4.01	4.08
4782	NYSE	ITUB	Tue, Feb 23, 2021	4.00	4.13	3.94	4.12
4781	NYSE	ITUB	Mon, Feb 22, 2021	3.95	3.97	3.83	3.83
4780	NYSE	ITUB	Fri, Feb 19, 2021	4.27	4.34	4.17	4.23
4779	NYSE	ITUB	Thu, Feb 18, 2021	4.29	4.34	4.22	4.24
4778	NYSE	ITUB	Wed, Feb 17, 2021	4.27	4.32	4.22	4.31
4777	NYSE	ITUB	Tue, Feb 16, 2021	4.28	4.32	4.22	4.27
4776	NYSE	ITUB	Fri, Feb 12, 2021	4.22	4.32	4.21	4.26
4775	NYSE	ITUB	Thu, Feb 11, 2021	4.31	4.32	4.20	4.26
4774	NYSE	ITUB	Wed, Feb 10, 2021	4.25	4.28	4.18	4.25
4773	NYSE	ITUB	Tue, Feb 9, 2021	4.17	4.35	4.15	4.26
4772	NYSE	ITUB	Mon, Feb 8, 2021	4.28	4.35	4.21	4.23
4771	NYSE	ITUB	Fri, Feb 5, 2021	4.32	4.36	4.26	4.31
4770	NYSE	ITUB	Thu, Feb 4, 2021	4.32	4.32	4.26	4.31
4769	NYSE	ITUB	Wed, Feb 3, 2021	4.42	4.47	4.32	4.34
4768	NYSE	ITUB	Tue, Feb 2, 2021	4.46	4.49	4.33	4.38
4767	NYSE	ITUB	Mon, Feb 1, 2021	4.43	4.45	4.33	4.41
4766	NYSE	ITUB	Fri, Jan 29, 2021	4.37	4.39	4.25	4.30
4765	NYSE	ITUB	Thu, Jan 28, 2021	4.41	4.51	4.37	4.46
4764	NYSE	ITUB	Wed, Jan 27, 2021	4.35	4.44	4.26	4.33
4763	NYSE	ITUB	Tue, Jan 26, 2021	4.53	4.54	4.35	4.36
4762	NYSE	ITUB	Mon, Jan 25, 2021	4.41	4.41	4.29	4.32
4761	NYSE	ITUB	Fri, Jan 22, 2021	4.49	4.50	4.38	4.44
4760	NYSE	ITUB	Thu, Jan 21, 2021	4.66	4.68	4.56	4.60
4759	NYSE	ITUB	Wed, Jan 20, 2021	4.76	4.78	4.69	4.72
4758	NYSE	ITUB	Tue, Jan 19, 2021	4.88	4.90	4.73	4.78
4757	NYSE	ITUB	Fri, Jan 15, 2021	5.00	5.03	4.89	4.91
4756	NYSE	ITUB	Thu, Jan 14, 2021	4.98	5.23	4.96	5.19
4755	NYSE	ITUB	Wed, Jan 13, 2021	5.00	5.00	4.85	4.91
4754	NYSE	ITUB	Tue, Jan 12, 2021	4.84	5.02	4.82	4.97
4753	NYSE	ITUB	Mon, Jan 11, 2021	4.84	4.89	4.77	4.86
4752	NYSE	ITUB	Fri, Jan 8, 2021	5.07	5.09	4.96	5.00
4751	NYSE	ITUB	Thu, Jan 7, 2021	5.03	5.06	4.93	5.03
4750	NYSE	ITUB	Wed, Jan 6, 2021	4.85	5.03	4.83	4.94
4749	NYSE	ITUB	Tue, Jan 5, 2021	4.72	4.86	4.70	4.82
4748	NYSE	ITUB	Mon, Jan 4, 2021	5.03	5.05	4.83	4.85
4747	NYSE	ITUB	Thu, Dec 31, 2020	5.07	5.07	5.00	5.01
4746	NYSE	ITUB	Wed, Dec 30, 2020	5.06	5.13	5.03	5.05
4745	NYSE	ITUB	Tue, Dec 29, 2020	5.10	5.12	5.05	5.07
4744	NYSE	ITUB	Mon, Dec 28, 2020	5.08	5.08	4.99	5.05
4743	NYSE	ITUB	Thu, Dec 24, 2020	5.08	5.10	5.02	5.10
4742	NYSE	ITUB	Wed, Dec 23, 2020	5.03	5.09	5.02	5.07
4741	NYSE	ITUB	Tue, Dec 22, 2020	5.03	5.08	4.96	4.99
4740	NYSE	ITUB	Mon, Dec 21, 2020	5.04	5.08	4.98	5.01
4739	NYSE	ITUB	Fri, Dec 18, 2020	5.16	5.21	5.13	5.16
4738	NYSE	ITUB	Thu, Dec 17, 2020	5.21	5.24	5.12	5.18
4737	NYSE	ITUB	Wed, Dec 16, 2020	5.07	5.20	4.99	5.17
4736	NYSE	ITUB	Tue, Dec 15, 2020	5.02	5.10	4.99	5.09
4735	NYSE	ITUB	Mon, Dec 14, 2020	5.12	5.16	4.98	4.98
4734	NYSE	ITUB	Fri, Dec 11, 2020	5.08	5.15	5.06	5.14
4733	NYSE	ITUB	Thu, Dec 10, 2020	5.02	5.21	4.98	5.18
4732	NYSE	ITUB	Wed, Dec 9, 2020	4.95	4.99	4.85	4.92
4731	NYSE	ITUB	Tue, Dec 8, 2020	4.98	5.06	4.89	4.90
4730	NYSE	ITUB	Mon, Dec 7, 2020	5.00	5.07	4.88	4.94
4729	NYSE	ITUB	Fri, Dec 4, 2020	4.79	4.92	4.79	4.89
4728	NYSE	ITUB	Thu, Dec 3, 2020	4.84	4.98	4.79	4.82
4727	NYSE	ITUB	Wed, Dec 2, 2020	4.65	4.78	4.63	4.75
4726	NYSE	ITUB	Tue, Dec 1, 2020	4.56	4.79	4.55	4.72
4725	NYSE	ITUB	Mon, Nov 30, 2020	4.47	4.55	4.37	4.41
4724	NYSE	ITUB	Fri, Nov 27, 2020	4.52	4.61	4.51	4.53
4723	NYSE	ITUB	Wed, Nov 25, 2020	4.48	4.61	4.47	4.57
4722	NYSE	ITUB	Tue, Nov 24, 2020	4.54	4.63	4.51	4.59
4721	NYSE	ITUB	Mon, Nov 23, 2020	4.42	4.43	4.35	4.41
4720	NYSE	ITUB	Fri, Nov 20, 2020	4.41	4.44	4.32	4.36
4719	NYSE	ITUB	Thu, Nov 19, 2020	4.47	4.54	4.42	4.45
4718	NYSE	ITUB	Wed, Nov 18, 2020	4.50	4.55	4.41	4.44
4717	NYSE	ITUB	Tue, Nov 17, 2020	4.41	4.56	4.40	4.55
4716	NYSE	ITUB	Mon, Nov 16, 2020	4.45	4.50	4.39	4.46
4715	NYSE	ITUB	Fri, Nov 13, 2020	4.21	4.31	4.19	4.29
4714	NYSE	ITUB	Thu, Nov 12, 2020	4.28	4.33	4.14	4.20
4713	NYSE	ITUB	Wed, Nov 11, 2020	4.32	4.42	4.30	4.37
4712	NYSE	ITUB	Tue, Nov 10, 2020	4.29	4.45	4.25	4.44
4711	NYSE	ITUB	Mon, Nov 9, 2020	4.28	4.32	4.11	4.23
4710	NYSE	ITUB	Fri, Nov 6, 2020	3.81	3.93	3.76	3.90
4709	NYSE	ITUB	Thu, Nov 5, 2020	3.79	3.83	3.73	3.81
4708	NYSE	ITUB	Wed, Nov 4, 2020	3.56	3.68	3.56	3.60
4707	NYSE	ITUB	Tue, Nov 3, 2020	3.48	3.51	3.40	3.44
4706	NYSE	ITUB	Mon, Nov 2, 2020	3.37	3.42	3.34	3.38
4705	NYSE	ITUB	Fri, Oct 30, 2020	3.37	3.39	3.30	3.37
4704	NYSE	ITUB	Thu, Oct 29, 2020	3.32	3.43	3.26	3.41
4703	NYSE	ITUB	Wed, Oct 28, 2020	3.44	3.48	3.34	3.34
4702	NYSE	ITUB	Tue, Oct 27, 2020	3.71	3.74	3.57	3.60
4701	NYSE	ITUB	Mon, Oct 26, 2020	3.71	3.77	3.65	3.72
4700	NYSE	ITUB	Fri, Oct 23, 2020	3.83	3.86	3.70	3.70
4699	NYSE	ITUB	Thu, Oct 22, 2020	3.61	3.79	3.61	3.77
4698	NYSE	ITUB	Wed, Oct 21, 2020	3.52	3.67	3.52	3.58
4697	NYSE	ITUB	Tue, Oct 20, 2020	3.50	3.60	3.50	3.55
4696	NYSE	ITUB	Mon, Oct 19, 2020	3.39	3.53	3.35	3.39
4695	NYSE	ITUB	Fri, Oct 16, 2020	3.39	3.41	3.35	3.36
4694	NYSE	ITUB	Thu, Oct 15, 2020	3.41	3.47	3.39	3.44
4693	NYSE	ITUB	Wed, Oct 14, 2020	3.50	3.53	3.46	3.48
4692	NYSE	ITUB	Tue, Oct 13, 2020	3.51	3.55	3.45	3.50
4691	NYSE	ITUB	Mon, Oct 12, 2020	3.54	3.60	3.51	3.58
4690	NYSE	ITUB	Fri, Oct 9, 2020	3.50	3.65	3.47	3.55
4689	NYSE	ITUB	Thu, Oct 8, 2020	3.32	3.55	3.30	3.52
4688	NYSE	ITUB	Wed, Oct 7, 2020	3.36	3.38	3.28	3.29
4687	NYSE	ITUB	Tue, Oct 6, 2020	3.40	3.48	3.30	3.35
4686	NYSE	ITUB	Mon, Oct 5, 2020	3.25	3.39	3.24	3.37
4685	NYSE	ITUB	Fri, Oct 2, 2020	3.25	3.39	3.24	3.28
4684	NYSE	ITUB	Thu, Oct 1, 2020	3.25	3.26	3.20	3.25
4683	NYSE	ITUB	Wed, Sep 30, 2020	3.24	3.30	3.23	3.28
4682	NYSE	ITUB	Tue, Sep 29, 2020	3.27	3.34	3.20	3.20
4681	NYSE	ITUB	Mon, Sep 28, 2020	3.50	3.53	3.26	3.30
4680	NYSE	ITUB	Fri, Sep 25, 2020	3.34	3.38	3.31	3.37
4679	NYSE	ITUB	Thu, Sep 24, 2020	3.32	3.47	3.29	3.39
4678	NYSE	ITUB	Wed, Sep 23, 2020	3.40	3.44	3.28	3.29
4677	NYSE	ITUB	Tue, Sep 22, 2020	3.51	3.53	3.40	3.48
4676	NYSE	ITUB	Mon, Sep 21, 2020	3.41	3.49	3.37	3.44
4675	NYSE	ITUB	Fri, Sep 18, 2020	3.62	3.64	3.46	3.49
4674	NYSE	ITUB	Thu, Sep 17, 2020	3.62	3.72	3.62	3.72
4673	NYSE	ITUB	Wed, Sep 16, 2020	3.69	3.76	3.66	3.68
4672	NYSE	ITUB	Tue, Sep 15, 2020	3.74	3.77	3.65	3.69
4671	NYSE	ITUB	Mon, Sep 14, 2020	3.62	3.76	3.59	3.72
4670	NYSE	ITUB	Fri, Sep 11, 2020	3.67	3.69	3.59	3.63
4669	NYSE	ITUB	Thu, Sep 10, 2020	3.78	3.83	3.67	3.67
4668	NYSE	ITUB	Wed, Sep 9, 2020	3.78	3.80	3.72	3.76
4667	NYSE	ITUB	Tue, Sep 8, 2020	3.76	3.78	3.71	3.71
4666	NYSE	ITUB	Fri, Sep 4, 2020	3.87	3.91	3.78	3.83
4665	NYSE	ITUB	Thu, Sep 3, 2020	3.78	3.93	3.78	3.84
4664	NYSE	ITUB	Wed, Sep 2, 2020	3.67	3.72	3.64	3.69
4663	NYSE	ITUB	Tue, Sep 1, 2020	3.62	3.71	3.60	3.68
4662	NYSE	ITUB	Mon, Aug 31, 2020	3.62	3.62	3.51	3.51
4661	NYSE	ITUB	Fri, Aug 28, 2020	3.62	3.70	3.60	3.69
4660	NYSE	ITUB	Thu, Aug 27, 2020	3.53	3.60	3.50	3.54
4659	NYSE	ITUB	Wed, Aug 26, 2020	3.59	3.59	3.42	3.48
4658	NYSE	ITUB	Tue, Aug 25, 2020	3.60	3.62	3.52	3.59
4657	NYSE	ITUB	Mon, Aug 24, 2020	3.59	3.64	3.56	3.58
4656	NYSE	ITUB	Fri, Aug 21, 2020	3.53	3.53	3.48	3.51
4655	NYSE	ITUB	Thu, Aug 20, 2020	3.46	3.58	3.40	3.55
4654	NYSE	ITUB	Wed, Aug 19, 2020	3.62	3.64	3.58	3.58
4653	NYSE	ITUB	Tue, Aug 18, 2020	3.68	3.71	3.59	3.62
4652	NYSE	ITUB	Mon, Aug 17, 2020	3.73	3.74	3.56	3.58
4651	NYSE	ITUB	Fri, Aug 14, 2020	3.74	3.82	3.72	3.74
4650	NYSE	ITUB	Thu, Aug 13, 2020	3.85	3.92	3.74	3.76
4649	NYSE	ITUB	Wed, Aug 12, 2020	3.91	3.91	3.74	3.80
4648	NYSE	ITUB	Tue, Aug 11, 2020	3.95	3.96	3.88	3.88
4647	NYSE	ITUB	Mon, Aug 10, 2020	3.90	3.95	3.85	3.90
4646	NYSE	ITUB	Fri, Aug 7, 2020	3.90	4.01	3.84	3.86
4645	NYSE	ITUB	Thu, Aug 6, 2020	3.95	4.04	3.91	3.99
4644	NYSE	ITUB	Wed, Aug 5, 2020	4.04	4.09	3.91	3.98
4643	NYSE	ITUB	Tue, Aug 4, 2020	4.05	4.11	3.90	4.01
4642	NYSE	ITUB	Mon, Aug 3, 2020	4.15	4.27	4.08	4.13
4641	NYSE	ITUB	Fri, Jul 31, 2020	4.35	4.35	4.19	4.20
4640	NYSE	ITUB	Thu, Jul 30, 2020	4.44	4.47	4.32	4.43
4639	NYSE	ITUB	Wed, Jul 29, 2020	4.48	4.53	4.45	4.49
4638	NYSE	ITUB	Tue, Jul 28, 2020	4.37	4.49	4.37	4.40
4637	NYSE	ITUB	Mon, Jul 27, 2020	4.19	4.44	4.19	4.42
4636	NYSE	ITUB	Fri, Jul 24, 2020	4.16	4.25	4.09	4.19
4635	NYSE	ITUB	Thu, Jul 23, 2020	4.29	4.32	4.18	4.18
4634	NYSE	ITUB	Wed, Jul 22, 2020	4.38	4.41	4.30	4.38
4633	NYSE	ITUB	Tue, Jul 21, 2020	4.34	4.45	4.31	4.37
4632	NYSE	ITUB	Mon, Jul 20, 2020	4.12	4.23	4.11	4.19
4631	NYSE	ITUB	Fri, Jul 17, 2020	4.18	4.20	4.13	4.14
4630	NYSE	ITUB	Thu, Jul 16, 2020	4.15	4.20	4.13	4.14
4629	NYSE	ITUB	Wed, Jul 15, 2020	4.26	4.30	4.14	4.18
4628	NYSE	ITUB	Tue, Jul 14, 2020	4.05	4.22	3.99	4.21
4627	NYSE	ITUB	Mon, Jul 13, 2020	4.21	4.22	4.10	4.10
4626	NYSE	ITUB	Fri, Jul 10, 2020	4.09	4.22	4.07	4.19
4625	NYSE	ITUB	Thu, Jul 9, 2020	4.18	4.21	4.09	4.16
4624	NYSE	ITUB	Wed, Jul 8, 2020	4.09	4.17	4.07	4.14
4623	NYSE	ITUB	Tue, Jul 7, 2020	4.25	4.30	4.00	4.00
4622	NYSE	ITUB	Mon, Jul 6, 2020	4.22	4.31	4.20	4.24
4621	NYSE	ITUB	Thu, Jul 2, 2020	4.12	4.25	4.05	4.06
4620	NYSE	ITUB	Wed, Jul 1, 2020	3.88	4.05	3.88	4.04
4619	NYSE	ITUB	Tue, Jun 30, 2020	3.93	3.95	3.84	3.86
4618	NYSE	ITUB	Mon, Jun 29, 2020	3.95	4.02	3.88	4.00
4617	NYSE	ITUB	Fri, Jun 26, 2020	3.91	3.94	3.85	3.86
4616	NYSE	ITUB	Thu, Jun 25, 2020	4.06	4.08	3.90	4.03
4615	NYSE	ITUB	Wed, Jun 24, 2020	4.20	4.20	3.96	3.99
4614	NYSE	ITUB	Tue, Jun 23, 2020	4.29	4.41	4.23	4.31
4613	NYSE	ITUB	Mon, Jun 22, 2020	4.40	4.42	4.19	4.24
4612	NYSE	ITUB	Fri, Jun 19, 2020	4.32	4.37	4.22	4.34
4611	NYSE	ITUB	Thu, Jun 18, 2020	4.12	4.32	4.11	4.19
4610	NYSE	ITUB	Wed, Jun 17, 2020	4.18	4.25	4.11	4.17
4609	NYSE	ITUB	Tue, Jun 16, 2020	4.26	4.29	4.08	4.14
4608	NYSE	ITUB	Mon, Jun 15, 2020	4.04	4.21	3.96	4.12
4607	NYSE	ITUB	Fri, Jun 12, 2020	4.28	4.35	4.14	4.24
4606	NYSE	ITUB	Thu, Jun 11, 2020	4.16	4.26	3.98	4.07
4605	NYSE	ITUB	Wed, Jun 10, 2020	4.73	4.74	4.42	4.42
4604	NYSE	ITUB	Tue, Jun 9, 2020	4.60	4.77	4.59	4.66
4603	NYSE	ITUB	Mon, Jun 8, 2020	4.62	4.84	4.58	4.82
4602	NYSE	ITUB	Fri, Jun 5, 2020	4.71	4.77	4.49	4.56
4601	NYSE	ITUB	Thu, Jun 4, 2020	4.18	4.34	4.10	4.32
4600	NYSE	ITUB	Wed, Jun 3, 2020	4.30	4.32	4.18	4.19
4599	NYSE	ITUB	Tue, Jun 2, 2020	3.76	4.00	3.76	3.98
4598	NYSE	ITUB	Mon, Jun 1, 2020	3.57	3.66	3.54	3.62
4597	NYSE	ITUB	Fri, May 29, 2020	3.48	3.58	3.44	3.50
4596	NYSE	ITUB	Thu, May 28, 2020	3.68	3.69	3.56	3.57
4595	NYSE	ITUB	Wed, May 27, 2020	3.67	3.71	3.58	3.70
4594	NYSE	ITUB	Tue, May 26, 2020	3.68	3.69	3.46	3.48
4593	NYSE	ITUB	Fri, May 22, 2020	3.36	3.46	3.26	3.36
4592	NYSE	ITUB	Thu, May 21, 2020	3.27	3.37	3.25	3.35
4591	NYSE	ITUB	Wed, May 20, 2020	3.16	3.18	3.07	3.14
4590	NYSE	ITUB	Tue, May 19, 2020	3.25	3.25	3.08	3.11
4589	NYSE	ITUB	Mon, May 18, 2020	3.23	3.31	3.14	3.28
4588	NYSE	ITUB	Fri, May 15, 2020	3.19	3.26	3.06	3.09
4587	NYSE	ITUB	Thu, May 14, 2020	2.95	3.20	2.87	3.20
4586	NYSE	ITUB	Wed, May 13, 2020	3.08	3.10	2.96	3.04
4585	NYSE	ITUB	Tue, May 12, 2020	3.19	3.27	3.05	3.06
4584	NYSE	ITUB	Mon, May 11, 2020	3.24	3.30	3.18	3.20
4583	NYSE	ITUB	Fri, May 8, 2020	3.14	3.30	3.13	3.28
4582	NYSE	ITUB	Thu, May 7, 2020	3.13	3.15	2.98	3.08
4581	NYSE	ITUB	Wed, May 6, 2020	3.30	3.33	3.20	3.22
4580	NYSE	ITUB	Tue, May 5, 2020	3.27	3.50	3.26	3.36
4579	NYSE	ITUB	Mon, May 4, 2020	3.24	3.33	3.22	3.32
4578	NYSE	ITUB	Fri, May 1, 2020	3.38	3.44	3.30	3.34
4577	NYSE	ITUB	Thu, Apr 30, 2020	3.50	3.55	3.45	3.47
4576	NYSE	ITUB	Wed, Apr 29, 2020	3.55	3.70	3.53	3.68
4575	NYSE	ITUB	Tue, Apr 28, 2020	3.38	3.53	3.32	3.50
4574	NYSE	ITUB	Mon, Apr 27, 2020	3.20	3.25	3.09	3.13
4573	NYSE	ITUB	Fri, Apr 24, 2020	3.16	3.16	2.96	3.02
4572	NYSE	ITUB	Thu, Apr 23, 2020	3.41	3.41	3.26	3.30
4571	NYSE	ITUB	Wed, Apr 22, 2020	3.42	3.52	3.39	3.39
4570	NYSE	ITUB	Tue, Apr 21, 2020	3.44	3.46	3.32	3.34
4569	NYSE	ITUB	Mon, Apr 20, 2020	3.55	3.56	3.48	3.50
4568	NYSE	ITUB	Fri, Apr 17, 2020	3.70	3.71	3.53	3.64
4567	NYSE	ITUB	Thu, Apr 16, 2020	3.71	3.71	3.54	3.55
4566	NYSE	ITUB	Wed, Apr 15, 2020	3.70	3.85	3.64	3.71
4565	NYSE	ITUB	Tue, Apr 14, 2020	3.90	4.01	3.85	3.86
4564	NYSE	ITUB	Mon, Apr 13, 2020	3.73	3.82	3.63	3.81
4563	NYSE	ITUB	Thu, Apr 9, 2020	3.95	4.02	3.79	3.82
4562	NYSE	ITUB	Wed, Apr 8, 2020	3.65	3.90	3.61	3.86
4561	NYSE	ITUB	Tue, Apr 7, 2020	3.77	3.81	3.58	3.61
4560	NYSE	ITUB	Mon, Apr 6, 2020	3.50	3.56	3.40	3.44
4559	NYSE	ITUB	Fri, Apr 3, 2020	3.27	3.27	3.10	3.21
4558	NYSE	ITUB	Thu, Apr 2, 2020	3.35	3.45	3.33	3.38
4557	NYSE	ITUB	Wed, Apr 1, 2020	3.48	3.51	3.32	3.36
4556	NYSE	ITUB	Tue, Mar 31, 2020	3.81	3.83	3.60	3.70
4555	NYSE	ITUB	Mon, Mar 30, 2020	3.76	3.96	3.65	3.86
4554	NYSE	ITUB	Fri, Mar 27, 2020	3.75	3.92	3.65	3.76
4553	NYSE	ITUB	Thu, Mar 26, 2020	4.01	4.09	3.95	4.04
4552	NYSE	ITUB	Wed, Mar 25, 2020	3.64	4.14	3.57	3.89
4551	NYSE	ITUB	Tue, Mar 24, 2020	3.60	3.78	3.50	3.67
4550	NYSE	ITUB	Mon, Mar 23, 2020	3.44	3.48	3.16	3.31
4549	NYSE	ITUB	Fri, Mar 20, 2020	3.81	3.86	3.54	3.61
4548	NYSE	ITUB	Thu, Mar 19, 2020	3.55	3.83	3.38	3.70
4547	NYSE	ITUB	Wed, Mar 18, 2020	3.68	3.91	3.43	3.65
4546	NYSE	ITUB	Tue, Mar 17, 2020	4.00	4.39	3.81	4.04
4545	NYSE	ITUB	Mon, Mar 16, 2020	4.04	4.26	3.86	3.90
4544	NYSE	ITUB	Fri, Mar 13, 2020	4.77	4.77	4.06	4.52
4543	NYSE	ITUB	Thu, Mar 12, 2020	3.97	4.18	3.65	3.93
4542	NYSE	ITUB	Wed, Mar 11, 2020	4.93	4.96	4.35	4.56
4541	NYSE	ITUB	Tue, Mar 10, 2020	5.03	5.08	4.84	5.07
4540	NYSE	ITUB	Mon, Mar 9, 2020	4.86	4.92	4.63	4.67
4539	NYSE	ITUB	Fri, Mar 6, 2020	5.33	5.39	5.21	5.27
4538	NYSE	ITUB	Thu, Mar 5, 2020	5.52	5.54	5.36	5.49
4537	NYSE	ITUB	Wed, Mar 4, 2020	5.73	5.74	5.61	5.73
4536	NYSE	ITUB	Tue, Mar 3, 2020	5.74	5.87	5.63	5.73
4535	NYSE	ITUB	Mon, Mar 2, 2020	5.82	5.91	5.71	5.87
4534	NYSE	ITUB	Fri, Feb 28, 2020	5.66	5.87	5.63	5.82
4533	NYSE	ITUB	Thu, Feb 27, 2020	5.72	5.95	5.70	5.73
4532	NYSE	ITUB	Wed, Feb 26, 2020	5.85	5.92	5.71	5.76
4531	NYSE	ITUB	Tue, Feb 25, 2020	5.86	5.90	5.77	5.81
4530	NYSE	ITUB	Mon, Feb 24, 2020	6.09	6.09	5.92	5.85
4529	NYSE	ITUB	Fri, Feb 21, 2020	6.24	6.35	6.24	6.28
4528	NYSE	ITUB	Thu, Feb 20, 2020	6.37	6.40	6.30	6.35
4527	NYSE	ITUB	Wed, Feb 19, 2020	6.41	6.44	6.35	6.38
4526	NYSE	ITUB	Tue, Feb 18, 2020	6.33	6.34	6.21	6.33
4525	NYSE	ITUB	Fri, Feb 14, 2020	6.52	6.52	6.43	6.47
4524	NYSE	ITUB	Thu, Feb 13, 2020	6.52	6.56	6.45	6.50
4523	NYSE	ITUB	Wed, Feb 12, 2020	6.67	6.69	6.54	6.55
4522	NYSE	ITUB	Tue, Feb 11, 2020	6.69	6.74	6.57	6.64
4521	NYSE	ITUB	Mon, Feb 10, 2020	6.41	6.56	6.38	6.50
4520	NYSE	ITUB	Fri, Feb 7, 2020	6.35	6.48	6.34	6.39
4519	NYSE	ITUB	Thu, Feb 6, 2020	6.50	6.51	6.34	6.40
4518	NYSE	ITUB	Wed, Feb 5, 2020	6.52	6.55	6.44	6.44
4517	NYSE	ITUB	Tue, Feb 4, 2020	6.43	6.46	6.36	6.38
4516	NYSE	ITUB	Mon, Feb 3, 2020	6.34	6.44	6.34	6.34
4515	NYSE	ITUB	Fri, Jan 31, 2020	6.32	6.35	6.22	6.27
4514	NYSE	ITUB	Thu, Jan 30, 2020	6.34	6.43	6.28	6.43
4513	NYSE	ITUB	Wed, Jan 29, 2020	6.56	6.59	6.40	6.42
4512	NYSE	ITUB	Tue, Jan 28, 2020	6.56	6.57	6.48	6.56
4511	NYSE	ITUB	Mon, Jan 27, 2020	6.58	6.63	6.52	6.53
4510	NYSE	ITUB	Fri, Jan 24, 2020	6.76	6.79	6.64	6.70
4509	NYSE	ITUB	Thu, Jan 23, 2020	6.68	6.85	6.63	6.76
4508	NYSE	ITUB	Wed, Jan 22, 2020	6.62	6.65	6.57	6.60
4507	NYSE	ITUB	Tue, Jan 21, 2020	6.72	6.75	6.52	6.56
4506	NYSE	ITUB	Fri, Jan 17, 2020	6.90	6.93	6.85	6.89
4505	NYSE	ITUB	Thu, Jan 16, 2020	6.81	6.88	6.75	6.82
4504	NYSE	ITUB	Wed, Jan 15, 2020	6.85	6.86	6.76	6.82
4503	NYSE	ITUB	Tue, Jan 14, 2020	6.92	6.97	6.87	6.97
4502	NYSE	ITUB	Mon, Jan 13, 2020	6.93	7.04	6.93	6.98
4501	NYSE	ITUB	Fri, Jan 10, 2020	7.08	7.11	6.92	6.96
4500	NYSE	ITUB	Thu, Jan 9, 2020	7.00	7.08	6.93	7.05
4499	NYSE	ITUB	Wed, Jan 8, 2020	7.27	7.34	7.19	7.21
4498	NYSE	ITUB	Tue, Jan 7, 2020	7.37	7.40	7.30	7.32
4497	NYSE	ITUB	Mon, Jan 6, 2020	7.50	7.59	7.45	7.50
4496	NYSE	ITUB	Fri, Jan 3, 2020	7.64	7.73	7.60	7.66
4495	NYSE	ITUB	Thu, Jan 2, 2020	7.59	7.75	7.57	7.73
4494	NYSE	ITUB	Tue, Dec 31, 2019	7.48	7.55	7.48	7.54
4493	NYSE	ITUB	Mon, Dec 30, 2019	7.62	7.62	7.52	7.54
4492	NYSE	ITUB	Fri, Dec 27, 2019	7.59	7.59	7.47	7.50
4491	NYSE	ITUB	Thu, Dec 26, 2019	7.47	7.56	7.47	7.54
4490	NYSE	ITUB	Tue, Dec 24, 2019	7.41	7.41	7.36	7.36
4489	NYSE	ITUB	Mon, Dec 23, 2019	7.36	7.42	7.34	7.37
4488	NYSE	ITUB	Fri, Dec 20, 2019	7.36	7.37	7.27	7.27
4487	NYSE	ITUB	Thu, Dec 19, 2019	7.32	7.43	7.32	7.41
4486	NYSE	ITUB	Wed, Dec 18, 2019	7.27	7.43	7.27	7.40
4485	NYSE	ITUB	Tue, Dec 17, 2019	7.20	7.32	7.17	7.25
4484	NYSE	ITUB	Mon, Dec 16, 2019	7.31	7.40	7.22	7.22
4483	NYSE	ITUB	Fri, Dec 13, 2019	7.10	7.30	7.10	7.25
4482	NYSE	ITUB	Thu, Dec 12, 2019	7.11	7.19	7.08	7.14
4481	NYSE	ITUB	Wed, Dec 11, 2019	7.19	7.28	7.07	7.08
4480	NYSE	ITUB	Tue, Dec 10, 2019	7.23	7.23	7.08	7.13
4479	NYSE	ITUB	Mon, Dec 9, 2019	7.06	7.33	7.05	7.25
4478	NYSE	ITUB	Fri, Dec 6, 2019	7.18	7.20	7.05	7.11
4477	NYSE	ITUB	Thu, Dec 5, 2019	7.19	7.22	7.11	7.15
4476	NYSE	ITUB	Wed, Dec 4, 2019	6.99	7.16	6.99	7.09
4475	NYSE	ITUB	Tue, Dec 3, 2019	6.92	6.95	6.82	6.89
4474	NYSE	ITUB	Mon, Dec 2, 2019	6.84	6.92	6.80	6.88
4473	NYSE	ITUB	Fri, Nov 29, 2019	6.72	6.76	6.70	6.70
4472	NYSE	ITUB	Wed, Nov 27, 2019	6.68	6.75	6.59	6.72
4471	NYSE	ITUB	Tue, Nov 26, 2019	6.73	6.74	6.59	6.68
4470	NYSE	ITUB	Mon, Nov 25, 2019	6.91	6.96	6.80	6.86
4469	NYSE	ITUB	Fri, Nov 22, 2019	6.97	7.04	6.94	6.99
4468	NYSE	ITUB	Thu, Nov 21, 2019	6.85	6.94	6.81	6.93
4467	NYSE	ITUB	Wed, Nov 20, 2019	6.77	6.83	6.75	6.82
4466	NYSE	ITUB	Tue, Nov 19, 2019	6.85	6.87	6.77	6.84
4465	NYSE	ITUB	Mon, Nov 18, 2019	7.06	7.08	6.91	6.93
4464	NYSE	ITUB	Fri, Nov 15, 2019	7.00	7.06	7.00	7.05
4463	NYSE	ITUB	Thu, Nov 14, 2019	6.94	7.01	6.92	6.95
4462	NYSE	ITUB	Wed, Nov 13, 2019	6.94	6.99	6.89	6.97
4461	NYSE	ITUB	Tue, Nov 12, 2019	7.07	7.10	6.96	7.04
4460	NYSE	ITUB	Mon, Nov 11, 2019	7.20	7.25	7.15	7.18
4459	NYSE	ITUB	Fri, Nov 8, 2019	7.18	7.24	7.09	7.15
4458	NYSE	ITUB	Thu, Nov 7, 2019	7.36	7.38	7.30	7.35
4457	NYSE	ITUB	Wed, Nov 6, 2019	7.41	7.51	7.34	7.38
4456	NYSE	ITUB	Tue, Nov 5, 2019	7.61	7.65	7.55	7.57
4455	NYSE	ITUB	Mon, Nov 4, 2019	7.50	7.51	7.40	7.43
4454	NYSE	ITUB	Fri, Nov 1, 2019	7.51	7.60	7.38	7.46
4453	NYSE	ITUB	Thu, Oct 31, 2019	7.46	7.46	7.28	7.44
4452	NYSE	ITUB	Wed, Oct 30, 2019	7.39	7.60	7.30	7.56
4451	NYSE	ITUB	Tue, Oct 29, 2019	7.58	7.60	7.50	7.51
4450	NYSE	ITUB	Mon, Oct 28, 2019	7.60	7.72	7.59	7.64
4449	NYSE	ITUB	Fri, Oct 25, 2019	7.46	7.58	7.43	7.49
4448	NYSE	ITUB	Thu, Oct 24, 2019	7.45	7.54	7.37	7.41
4447	NYSE	ITUB	Wed, Oct 23, 2019	7.22	7.41	7.20	7.37
4446	NYSE	ITUB	Tue, Oct 22, 2019	6.94	7.22	6.94	7.16
4445	NYSE	ITUB	Mon, Oct 21, 2019	6.78	6.92	6.72	6.89
4444	NYSE	ITUB	Fri, Oct 18, 2019	6.76	6.86	6.74	6.81
4443	NYSE	ITUB	Thu, Oct 17, 2019	6.95	6.97	6.76	6.80
4442	NYSE	ITUB	Wed, Oct 16, 2019	6.66	6.89	6.64	6.89
4441	NYSE	ITUB	Tue, Oct 15, 2019	6.81	6.85	6.77	6.80
4440	NYSE	ITUB	Mon, Oct 14, 2019	6.78	6.87	6.76	6.81
4439	NYSE	ITUB	Fri, Oct 11, 2019	6.72	6.86	6.71	6.80
4438	NYSE	ITUB	Thu, Oct 10, 2019	6.58	6.71	6.57	6.65
4437	NYSE	ITUB	Wed, Oct 9, 2019	6.62	6.71	6.52	6.65
4436	NYSE	ITUB	Tue, Oct 8, 2019	6.58	6.69	6.53	6.54
4435	NYSE	ITUB	Mon, Oct 7, 2019	6.71	6.80	6.56	6.58
4434	NYSE	ITUB	Fri, Oct 4, 2019	6.65	6.78	6.60	6.78
4433	NYSE	ITUB	Thu, Oct 3, 2019	6.66	6.76	6.57	6.62
4432	NYSE	ITUB	Wed, Oct 2, 2019	6.70	6.70	6.54	6.62
4431	NYSE	ITUB	Tue, Oct 1, 2019	6.91	6.94	6.76	6.78
4430	NYSE	ITUB	Mon, Sep 30, 2019	7.04	7.05	6.91	6.93
4429	NYSE	ITUB	Fri, Sep 27, 2019	7.01	7.04	6.90	7.02
4428	NYSE	ITUB	Thu, Sep 26, 2019	6.89	7.06	6.87	7.02
4427	NYSE	ITUB	Wed, Sep 25, 2019	6.72	6.89	6.70	6.85
4426	NYSE	ITUB	Tue, Sep 24, 2019	6.83	6.83	6.71	6.75
4425	NYSE	ITUB	Mon, Sep 23, 2019	6.80	6.82	6.74	6.80
4424	NYSE	ITUB	Fri, Sep 20, 2019	6.87	6.94	6.81	6.87
4423	NYSE	ITUB	Thu, Sep 19, 2019	7.08	7.13	6.83	6.85
4422	NYSE	ITUB	Wed, Sep 18, 2019	7.12	7.15	6.97	7.05
4421	NYSE	ITUB	Tue, Sep 17, 2019	7.03	7.13	6.99	7.12
4420	NYSE	ITUB	Mon, Sep 16, 2019	7.06	7.14	7.01	7.04
4419	NYSE	ITUB	Fri, Sep 13, 2019	7.23	7.37	7.18	7.19
4418	NYSE	ITUB	Thu, Sep 12, 2019	7.22	7.22	7.12	7.12
4417	NYSE	ITUB	Wed, Sep 11, 2019	7.10	7.20	7.05	7.13
4416	NYSE	ITUB	Tue, Sep 10, 2019	7.14	7.23	7.04	7.09
4415	NYSE	ITUB	Mon, Sep 9, 2019	7.15	7.31	7.15	7.23
4414	NYSE	ITUB	Fri, Sep 6, 2019	6.97	7.14	6.97	7.07
4413	NYSE	ITUB	Thu, Sep 5, 2019	6.79	7.01	6.79	6.82
4412	NYSE	ITUB	Wed, Sep 4, 2019	6.63	6.65	6.57	6.65
4411	NYSE	ITUB	Tue, Sep 3, 2019	6.63	6.71	6.47	6.52
4410	NYSE	ITUB	Fri, Aug 30, 2019	6.85	6.85	6.72	6.79
4409	NYSE	ITUB	Thu, Aug 29, 2019	6.75	6.83	6.62	6.79
4408	NYSE	ITUB	Wed, Aug 28, 2019	6.62	6.77	6.61	6.72
4407	NYSE	ITUB	Tue, Aug 27, 2019	6.67	6.76	6.57	6.64
4406	NYSE	ITUB	Mon, Aug 26, 2019	6.66	6.66	6.49	6.59
4405	NYSE	ITUB	Fri, Aug 23, 2019	6.76	6.89	6.59	6.63
4404	NYSE	ITUB	Thu, Aug 22, 2019	6.91	7.00	6.79	6.81
4403	NYSE	ITUB	Wed, Aug 21, 2019	6.98	7.04	6.89	6.99
4402	NYSE	ITUB	Tue, Aug 20, 2019	6.90	7.04	6.84	6.90
4401	NYSE	ITUB	Mon, Aug 19, 2019	7.12	7.15	6.87	6.91
4400	NYSE	ITUB	Fri, Aug 16, 2019	7.15	7.18	7.01	7.07
4399	NYSE	ITUB	Thu, Aug 15, 2019	7.15	7.29	7.09	7.04
4398	NYSE	ITUB	Wed, Aug 14, 2019	7.22	7.29	7.14	7.16
4397	NYSE	ITUB	Tue, Aug 13, 2019	7.26	7.52	7.21	7.41
4396	NYSE	ITUB	Mon, Aug 12, 2019	7.34	7.37	7.21	7.30
4395	NYSE	ITUB	Fri, Aug 9, 2019	7.69	7.74	7.57	7.64
4394	NYSE	ITUB	Thu, Aug 8, 2019	7.70	7.81	7.67	7.70
4393	NYSE	ITUB	Wed, Aug 7, 2019	7.28	7.61	7.27	7.60
4392	NYSE	ITUB	Tue, Aug 6, 2019	7.32	7.36	7.21	7.34
4391	NYSE	ITUB	Mon, Aug 5, 2019	7.16	7.25	7.12	7.19
4390	NYSE	ITUB	Fri, Aug 2, 2019	7.45	7.48	7.31	7.40
4389	NYSE	ITUB	Thu, Aug 1, 2019	7.64	7.78	7.46	7.49
4388	NYSE	ITUB	Wed, Jul 31, 2019	7.73	7.74	7.46	7.53
4387	NYSE	ITUB	Tue, Jul 30, 2019	7.75	7.92	7.68	7.71
4386	NYSE	ITUB	Mon, Jul 29, 2019	8.02	8.03	7.89	7.99
4385	NYSE	ITUB	Fri, Jul 26, 2019	7.92	8.07	7.81	7.99
4384	NYSE	ITUB	Thu, Jul 25, 2019	8.02	8.03	7.79	7.82
4383	NYSE	ITUB	Wed, Jul 24, 2019	8.14	8.25	8.07	8.11
4382	NYSE	ITUB	Tue, Jul 23, 2019	8.07	8.16	7.99	8.12
4381	NYSE	ITUB	Mon, Jul 22, 2019	8.11	8.18	8.01	8.11
4380	NYSE	ITUB	Fri, Jul 19, 2019	8.14	8.17	7.96	7.97
4379	NYSE	ITUB	Thu, Jul 18, 2019	7.98	8.20	7.98	8.19
4378	NYSE	ITUB	Wed, Jul 17, 2019	7.97	8.06	7.93	7.97
4377	NYSE	ITUB	Tue, Jul 16, 2019	7.94	8.00	7.90	7.92
4376	NYSE	ITUB	Mon, Jul 15, 2019	8.03	8.07	7.90	7.92
4375	NYSE	ITUB	Fri, Jul 12, 2019	8.14	8.18	8.02	8.03
4374	NYSE	ITUB	Thu, Jul 11, 2019	8.07	8.13	8.02	8.12
4373	NYSE	ITUB	Wed, Jul 10, 2019	8.17	8.22	8.08	8.11
4372	NYSE	ITUB	Tue, Jul 9, 2019	7.93	8.11	7.88	8.05
4371	NYSE	ITUB	Mon, Jul 8, 2019	8.04	8.06	7.98	8.02
4370	NYSE	ITUB	Fri, Jul 5, 2019	7.91	8.05	7.86	8.01
4369	NYSE	ITUB	Wed, Jul 3, 2019	7.64	7.78	7.63	7.74
4368	NYSE	ITUB	Tue, Jul 2, 2019	7.69	7.80	7.57	7.69
4367	NYSE	ITUB	Mon, Jul 1, 2019	7.88	7.92	7.68	7.74
4366	NYSE	ITUB	Fri, Jun 28, 2019	7.80	7.83	7.74	7.76
4365	NYSE	ITUB	Thu, Jun 27, 2019	7.69	7.80	7.57	7.74
4364	NYSE	ITUB	Wed, Jun 26, 2019	7.72	7.80	7.63	7.78
4363	NYSE	ITUB	Tue, Jun 25, 2019	7.75	7.78	7.59	7.62
4362	NYSE	ITUB	Mon, Jun 24, 2019	7.74	7.85	7.69	7.76
4361	NYSE	ITUB	Fri, Jun 21, 2019	7.63	7.76	7.62	7.72
4360	NYSE	ITUB	Thu, Jun 20, 2019	7.64	7.74	7.62	7.68
4359	NYSE	ITUB	Wed, Jun 19, 2019	7.38	7.57	7.32	7.53
4358	NYSE	ITUB	Tue, Jun 18, 2019	7.29	7.42	7.28	7.39
4357	NYSE	ITUB	Mon, Jun 17, 2019	7.21	7.27	7.17	7.18
4356	NYSE	ITUB	Fri, Jun 14, 2019	7.19	7.21	7.08	7.18
4355	NYSE	ITUB	Thu, Jun 13, 2019	7.32	7.41	7.20	7.29
4354	NYSE	ITUB	Wed, Jun 12, 2019	7.43	7.55	7.36	7.38
4353	NYSE	ITUB	Tue, Jun 11, 2019	7.41	7.46	7.29	7.45
4352	NYSE	ITUB	Mon, Jun 10, 2019	7.35	7.40	7.23	7.39
4351	NYSE	ITUB	Fri, Jun 7, 2019	7.38	7.53	7.36	7.46
4350	NYSE	ITUB	Thu, Jun 6, 2019	7.36	7.41	7.29	7.34
4349	NYSE	ITUB	Wed, Jun 5, 2019	7.46	7.46	7.23	7.29
4348	NYSE	ITUB	Tue, Jun 4, 2019	7.42	7.48	7.38	7.46
4347	NYSE	ITUB	Mon, Jun 3, 2019	7.42	7.43	7.32	7.38
4346	NYSE	ITUB	Fri, May 31, 2019	7.27	7.44	7.27	7.33
4345	NYSE	ITUB	Thu, May 30, 2019	7.22	7.33	7.22	7.24
4344	NYSE	ITUB	Wed, May 29, 2019	7.04	7.22	7.01	7.15
4343	NYSE	ITUB	Tue, May 28, 2019	6.85	6.99	6.81	6.93
4342	NYSE	ITUB	Fri, May 24, 2019	6.88	6.88	6.76	6.82
4341	NYSE	ITUB	Thu, May 23, 2019	6.76	6.89	6.73	6.85
4340	NYSE	ITUB	Wed, May 22, 2019	6.86	6.92	6.76	6.85
4339	NYSE	ITUB	Tue, May 21, 2019	6.56	6.85	6.51	6.78
4338	NYSE	ITUB	Mon, May 20, 2019	6.34	6.52	6.31	6.50
4337	NYSE	ITUB	Fri, May 17, 2019	6.42	6.48	6.25	6.32
4336	NYSE	ITUB	Thu, May 16, 2019	6.46	6.52	6.38	6.42
4335	NYSE	ITUB	Wed, May 15, 2019	6.42	6.59	6.40	6.53
4334	NYSE	ITUB	Tue, May 14, 2019	6.66	6.66	6.56	6.60
4333	NYSE	ITUB	Mon, May 13, 2019	6.61	6.64	6.56	6.59
4332	NYSE	ITUB	Fri, May 10, 2019	6.85	6.87	6.66	6.78
4331	NYSE	ITUB	Thu, May 9, 2019	6.76	6.87	6.69	6.78
4330	NYSE	ITUB	Wed, May 8, 2019	6.94	7.01	6.90	6.90
4329	NYSE	ITUB	Tue, May 7, 2019	6.71	6.79	6.60	6.79
4328	NYSE	ITUB	Mon, May 6, 2019	6.92	6.95	6.86	6.87
4327	NYSE	ITUB	Fri, May 3, 2019	7.08	7.13	7.04	7.08
4326	NYSE	ITUB	Thu, May 2, 2019	7.02	7.13	6.99	7.08
4325	NYSE	ITUB	Wed, May 1, 2019	7.13	7.18	7.01	7.02
4324	NYSE	ITUB	Tue, Apr 30, 2019	7.08	7.16	6.97	7.13
4323	NYSE	ITUB	Mon, Apr 29, 2019	7.11	7.15	7.00	7.03
4322	NYSE	ITUB	Fri, Apr 26, 2019	7.00	7.13	6.98	7.08
4321	NYSE	ITUB	Thu, Apr 25, 2019	6.89	7.05	6.77	7.00
4320	NYSE	ITUB	Wed, Apr 24, 2019	6.91	6.92	6.78	6.86
4319	NYSE	ITUB	Tue, Apr 23, 2019	6.93	7.03	6.88	6.99
4318	NYSE	ITUB	Mon, Apr 22, 2019	6.88	6.96	6.80	6.87
4317	NYSE	ITUB	Thu, Apr 18, 2019	6.77	7.00	6.73	6.91
4316	NYSE	ITUB	Wed, Apr 17, 2019	6.99	7.01	6.70	6.81
4315	NYSE	ITUB	Tue, Apr 16, 2019	7.00	7.10	6.94	6.97
4314	NYSE	ITUB	Mon, Apr 15, 2019	7.09	7.10	6.95	7.02
4313	NYSE	ITUB	Fri, Apr 12, 2019	7.11	7.22	6.91	6.99
4312	NYSE	ITUB	Thu, Apr 11, 2019	7.25	7.28	7.09	7.16
4311	NYSE	ITUB	Wed, Apr 10, 2019	7.36	7.39	7.27	7.33
4310	NYSE	ITUB	Tue, Apr 9, 2019	7.31	7.31	7.18	7.29
4309	NYSE	ITUB	Mon, Apr 8, 2019	7.32	7.38	7.27	7.36
4308	NYSE	ITUB	Fri, Apr 5, 2019	7.22	7.40	7.21	7.36
4307	NYSE	ITUB	Thu, Apr 4, 2019	7.07	7.29	7.05	7.26
4306	NYSE	ITUB	Wed, Apr 3, 2019	7.28	7.33	7.07	7.08
4305	NYSE	ITUB	Tue, Apr 2, 2019	7.29	7.29	7.15	7.22
4304	NYSE	ITUB	Mon, Apr 1, 2019	7.36	7.39	7.24	7.27
4303	NYSE	ITUB	Fri, Mar 29, 2019	7.25	7.30	7.15	7.26
4302	NYSE	ITUB	Thu, Mar 28, 2019	6.88	7.24	6.86	7.16
4301	NYSE	ITUB	Wed, Mar 27, 2019	7.04	7.08	6.85	6.87
4300	NYSE	ITUB	Tue, Mar 26, 2019	7.24	7.27	7.13	7.24
4299	NYSE	ITUB	Mon, Mar 25, 2019	7.12	7.29	7.11	7.15
4298	NYSE	ITUB	Fri, Mar 22, 2019	7.18	7.25	7.05	7.09
4297	NYSE	ITUB	Thu, Mar 21, 2019	7.68	7.68	7.34	7.52
4296	NYSE	ITUB	Wed, Mar 20, 2019	7.79	7.88	7.66	7.73
4295	NYSE	ITUB	Tue, Mar 19, 2019	8.02	8.02	7.83	7.86
4294	NYSE	ITUB	Mon, Mar 18, 2019	7.92	8.04	7.91	8.02
4293	NYSE	ITUB	Fri, Mar 15, 2019	7.92	7.99	7.88	7.89
4292	NYSE	ITUB	Thu, Mar 14, 2019	8.00	8.02	7.78	7.87
4291	NYSE	ITUB	Wed, Mar 13, 2019	7.93	8.14	7.88	8.07
4290	NYSE	ITUB	Tue, Mar 12, 2019	7.92	7.97	7.88	7.94
4289	NYSE	ITUB	Mon, Mar 11, 2019	7.73	7.92	7.71	7.92
4288	NYSE	ITUB	Fri, Mar 8, 2019	7.50	7.62	7.49	7.58
4287	NYSE	ITUB	Thu, Mar 7, 2019	7.50	7.54	7.40	7.54
4286	NYSE	ITUB	Wed, Mar 6, 2019	7.63	7.66	7.42	7.50
4285	NYSE	ITUB	Tue, Mar 5, 2019	7.65	7.68	7.55	7.64
4284	NYSE	ITUB	Mon, Mar 4, 2019	7.64	7.78	7.53	7.62
4283	NYSE	ITUB	Fri, Mar 1, 2019	7.68	7.72	7.60	7.64
4282	NYSE	ITUB	Thu, Feb 28, 2019	7.85	7.86	7.69	7.74
4281	NYSE	ITUB	Wed, Feb 27, 2019	7.91	7.96	7.87	7.92
4280	NYSE	ITUB	Tue, Feb 26, 2019	7.92	7.96	7.88	7.93
4279	NYSE	ITUB	Mon, Feb 25, 2019	8.09	8.10	7.91	7.92
4278	NYSE	ITUB	Fri, Feb 22, 2019	8.00	8.07	7.97	8.01
4277	NYSE	ITUB	Thu, Feb 21, 2019	8.17	8.29	8.10	7.86
4276	NYSE	ITUB	Wed, Feb 20, 2019	8.31	8.44	8.20	8.21
4275	NYSE	ITUB	Tue, Feb 19, 2019	8.28	8.39	8.27	8.33
4274	NYSE	ITUB	Fri, Feb 15, 2019	8.30	8.35	8.19	8.34
4273	NYSE	ITUB	Thu, Feb 14, 2019	7.94	8.36	7.92	8.30
4272	NYSE	ITUB	Wed, Feb 13, 2019	8.21	8.24	8.02	8.10
4271	NYSE	ITUB	Tue, Feb 12, 2019	8.21	8.39	8.16	8.31
4270	NYSE	ITUB	Mon, Feb 11, 2019	8.16	8.16	7.95	8.06
4269	NYSE	ITUB	Fri, Feb 8, 2019	8.25	8.29	7.97	8.19
4268	NYSE	ITUB	Thu, Feb 7, 2019	8.16	8.16	7.95	8.04
4267	NYSE	ITUB	Wed, Feb 6, 2019	8.24	8.29	8.07	8.08
4266	NYSE	ITUB	Tue, Feb 5, 2019	8.59	8.62	8.38	8.41
4265	NYSE	ITUB	Mon, Feb 4, 2019	8.67	8.90	8.63	8.88
4264	NYSE	ITUB	Fri, Feb 1, 2019	8.64	8.74	8.58	8.72
4263	NYSE	ITUB	Thu, Jan 31, 2019	8.71	8.86	8.68	8.76
4262	NYSE	ITUB	Wed, Jan 30, 2019	8.39	8.56	8.25	8.51
4261	NYSE	ITUB	Tue, Jan 29, 2019	8.43	8.44	8.35	8.38
4260	NYSE	ITUB	Mon, Jan 28, 2019	8.11	8.35	8.10	8.26
4259	NYSE	ITUB	Fri, Jan 25, 2019	8.22	8.32	7.38	8.25
4258	NYSE	ITUB	Thu, Jan 24, 2019	8.16	8.24	8.10	8.11
4257	NYSE	ITUB	Wed, Jan 23, 2019	8.14	8.20	8.03	8.19
4256	NYSE	ITUB	Tue, Jan 22, 2019	8.12	8.19	7.97	8.05
4255	NYSE	ITUB	Fri, Jan 18, 2019	8.28	8.31	8.17	8.24
4254	NYSE	ITUB	Thu, Jan 17, 2019	8.03	8.21	8.03	8.18
4253	NYSE	ITUB	Wed, Jan 16, 2019	8.15	8.25	8.11	8.19
4252	NYSE	ITUB	Tue, Jan 15, 2019	8.26	8.31	8.12	8.27
4251	NYSE	ITUB	Mon, Jan 14, 2019	8.26	8.44	8.24	8.39
4250	NYSE	ITUB	Fri, Jan 11, 2019	8.28	8.35	8.21	8.33
4249	NYSE	ITUB	Thu, Jan 10, 2019	8.41	8.56	8.30	8.41
4248	NYSE	ITUB	Wed, Jan 9, 2019	8.39	8.50	8.37	8.46
4247	NYSE	ITUB	Tue, Jan 8, 2019	8.12	8.32	8.07	8.29
4246	NYSE	ITUB	Mon, Jan 7, 2019	8.25	8.27	8.07	8.14
4245	NYSE	ITUB	Fri, Jan 4, 2019	8.05	8.30	8.00	8.21
4244	NYSE	ITUB	Thu, Jan 3, 2019	8.02	8.20	7.95	8.11
4243	NYSE	ITUB	Wed, Jan 2, 2019	7.63	8.03	7.62	8.00
4242	NYSE	ITUB	Mon, Dec 31, 2018	7.51	7.57	7.46	7.53
4241	NYSE	ITUB	Fri, Dec 28, 2018	7.40	7.53	7.36	7.45
4240	NYSE	ITUB	Thu, Dec 27, 2018	7.08	7.33	7.03	7.33
4239	NYSE	ITUB	Wed, Dec 26, 2018	7.08	7.12	6.94	7.12
4238	NYSE	ITUB	Mon, Dec 24, 2018	7.16	7.24	7.08	7.11
4237	NYSE	ITUB	Fri, Dec 21, 2018	7.39	7.43	7.19	7.22
4236	NYSE	ITUB	Thu, Dec 20, 2018	7.42	7.50	7.35	7.42
4235	NYSE	ITUB	Wed, Dec 19, 2018	7.44	7.57	7.21	7.27
4234	NYSE	ITUB	Tue, Dec 18, 2018	7.32	7.44	7.29	7.35
4233	NYSE	ITUB	Mon, Dec 17, 2018	7.41	7.41	7.21	7.26
4232	NYSE	ITUB	Fri, Dec 14, 2018	7.46	7.52	7.38	7.45
4231	NYSE	ITUB	Thu, Dec 13, 2018	7.43	7.56	7.40	7.55
4230	NYSE	ITUB	Wed, Dec 12, 2018	7.46	7.55	7.39	7.41
4229	NYSE	ITUB	Tue, Dec 11, 2018	7.35	7.36	7.19	7.30
4228	NYSE	ITUB	Mon, Dec 10, 2018	7.31	7.38	7.22	7.26
4227	NYSE	ITUB	Fri, Dec 7, 2018	7.63	7.71	7.45	7.47
4226	NYSE	ITUB	Thu, Dec 6, 2018	7.26	7.62	7.23	7.58
4225	NYSE	ITUB	Tue, Dec 4, 2018	7.62	7.68	7.42	7.53
4224	NYSE	ITUB	Mon, Dec 3, 2018	7.78	7.79	7.55	7.60
4223	NYSE	ITUB	Fri, Nov 30, 2018	7.76	7.77	7.64	7.69
4222	NYSE	ITUB	Thu, Nov 29, 2018	7.74	7.76	7.64	7.69
4221	NYSE	ITUB	Wed, Nov 28, 2018	7.55	7.71	7.36	7.66
4220	NYSE	ITUB	Tue, Nov 27, 2018	7.24	7.47	7.24	7.43
4219	NYSE	ITUB	Mon, Nov 26, 2018	7.34	7.36	7.09	7.12
4218	NYSE	ITUB	Fri, Nov 23, 2018	7.38	7.44	7.34	7.41
4217	NYSE	ITUB	Wed, Nov 21, 2018	7.60	7.60	7.45	7.46
4216	NYSE	ITUB	Tue, Nov 20, 2018	7.47	7.56	7.42	7.43
4215	NYSE	ITUB	Mon, Nov 19, 2018	7.66	7.74	7.62	7.68
4214	NYSE	ITUB	Fri, Nov 16, 2018	7.58	7.74	7.52	7.68
4213	NYSE	ITUB	Thu, Nov 15, 2018	7.38	7.67	7.38	7.62
4212	NYSE	ITUB	Wed, Nov 14, 2018	7.40	7.41	7.24	7.40
4211	NYSE	ITUB	Tue, Nov 13, 2018	7.29	7.36	7.19	7.28
4210	NYSE	ITUB	Mon, Nov 12, 2018	7.43	7.46	7.33	7.41
4209	NYSE	ITUB	Fri, Nov 9, 2018	7.40	7.47	7.24	7.45
4208	NYSE	ITUB	Thu, Nov 8, 2018	7.45	7.52	7.29	7.35
4207	NYSE	ITUB	Wed, Nov 7, 2018	7.40	7.48	7.24	7.47
4206	NYSE	ITUB	Tue, Nov 6, 2018	7.34	7.41	7.26	7.39
4205	NYSE	ITUB	Mon, Nov 5, 2018	7.45	7.47	7.34	7.39
4204	NYSE	ITUB	Fri, Nov 2, 2018	7.49	7.60	7.43	7.50
4203	NYSE	ITUB	Thu, Nov 1, 2018	7.34	7.43	7.24	7.43
4202	NYSE	ITUB	Wed, Oct 31, 2018	7.35	7.36	7.06	7.23
4201	NYSE	ITUB	Tue, Oct 30, 2018	7.00	7.38	6.98	7.37
4200	NYSE	ITUB	Mon, Oct 29, 2018	7.54	7.57	7.01	7.08
4199	NYSE	ITUB	Fri, Oct 26, 2018	7.19	7.33	7.09	7.28
4198	NYSE	ITUB	Thu, Oct 25, 2018	7.05	7.25	6.98	7.13
4197	NYSE	ITUB	Wed, Oct 24, 2018	7.22	7.23	6.95	6.95
4196	NYSE	ITUB	Tue, Oct 23, 2018	7.09	7.23	7.04	7.20
4195	NYSE	ITUB	Mon, Oct 22, 2018	7.22	7.30	7.20	7.24
4194	NYSE	ITUB	Fri, Oct 19, 2018	7.16	7.19	7.05	7.09
4193	NYSE	ITUB	Thu, Oct 18, 2018	7.25	7.28	7.07	7.08
4192	NYSE	ITUB	Wed, Oct 17, 2018	7.28	7.45	7.25	7.31
4191	NYSE	ITUB	Tue, Oct 16, 2018	7.17	7.32	7.13	7.30
4190	NYSE	ITUB	Mon, Oct 15, 2018	7.01	7.13	7.00	7.02
4189	NYSE	ITUB	Fri, Oct 12, 2018	7.04	7.07	6.94	7.06
4188	NYSE	ITUB	Thu, Oct 11, 2018	7.06	7.08	6.82	6.88
4187	NYSE	ITUB	Wed, Oct 10, 2018	7.15	7.19	7.00	7.00
4186	NYSE	ITUB	Tue, Oct 9, 2018	7.28	7.43	7.19	7.32
4185	NYSE	ITUB	Mon, Oct 8, 2018	7.36	7.44	7.17	7.28
4184	NYSE	ITUB	Fri, Oct 5, 2018	6.76	6.80	6.65	6.71
4183	NYSE	ITUB	Thu, Oct 4, 2018	6.62	6.71	6.46	6.67
4182	NYSE	ITUB	Wed, Oct 3, 2018	6.88	6.88	6.60	6.66
4181	NYSE	ITUB	Tue, Oct 2, 2018	6.23	6.39	6.21	6.30
4180	NYSE	ITUB	Mon, Oct 1, 2018	6.02	6.03	5.91	5.97
4179	NYSE	ITUB	Fri, Sep 28, 2018	6.02	6.07	5.94	6.03
4178	NYSE	ITUB	Thu, Sep 27, 2018	6.00	6.17	5.98	6.12
4177	NYSE	ITUB	Wed, Sep 26, 2018	5.87	6.02	5.84	5.90
4176	NYSE	ITUB	Tue, Sep 25, 2018	5.62	5.82	5.61	5.79
4175	NYSE	ITUB	Mon, Sep 24, 2018	5.93	5.96	5.74	5.78
4174	NYSE	ITUB	Fri, Sep 21, 2018	5.85	6.05	5.84	5.97
4173	NYSE	ITUB	Thu, Sep 20, 2018	5.87	5.94	5.77	5.84
4172	NYSE	ITUB	Wed, Sep 19, 2018	5.70	5.86	5.67	5.77
4171	NYSE	ITUB	Tue, Sep 18, 2018	5.74	5.80	5.70	5.72
4170	NYSE	ITUB	Mon, Sep 17, 2018	5.54	5.77	5.54	5.74
4169	NYSE	ITUB	Fri, Sep 14, 2018	5.52	5.60	5.44	5.56
4168	NYSE	ITUB	Thu, Sep 13, 2018	5.50	5.55	5.41	5.44
4167	NYSE	ITUB	Wed, Sep 12, 2018	5.61	5.63	5.51	5.54
4166	NYSE	ITUB	Tue, Sep 11, 2018	5.54	5.57	5.46	5.49
4165	NYSE	ITUB	Mon, Sep 10, 2018	5.77	5.79	5.69	5.76
4164	NYSE	ITUB	Fri, Sep 7, 2018	5.88	5.88	5.75	5.81
4163	NYSE	ITUB	Thu, Sep 6, 2018	5.56	5.74	5.49	5.70
4162	NYSE	ITUB	Wed, Sep 5, 2018	5.44	5.60	5.42	5.54
4161	NYSE	ITUB	Tue, Sep 4, 2018	5.44	5.53	5.43	5.47
4160	NYSE	ITUB	Fri, Aug 31, 2018	5.55	5.77	5.53	5.72
4159	NYSE	ITUB	Thu, Aug 30, 2018	5.69	5.72	5.50	5.53
4158	NYSE	ITUB	Wed, Aug 29, 2018	5.74	5.81	5.70	5.78
4157	NYSE	ITUB	Tue, Aug 28, 2018	5.72	5.74	5.62	5.68
4156	NYSE	ITUB	Mon, Aug 27, 2018	5.69	5.81	5.65	5.77
4155	NYSE	ITUB	Fri, Aug 24, 2018	5.64	5.66	5.50	5.59
4154	NYSE	ITUB	Thu, Aug 23, 2018	5.83	5.85	5.52	5.55
4153	NYSE	ITUB	Wed, Aug 22, 2018	5.63	5.84	5.61	5.83
4152	NYSE	ITUB	Tue, Aug 21, 2018	5.83	5.88	5.70	5.74
4151	NYSE	ITUB	Mon, Aug 20, 2018	5.89	5.96	5.88	5.93
4150	NYSE	ITUB	Fri, Aug 17, 2018	6.12	6.13	5.99	6.04
4149	NYSE	ITUB	Thu, Aug 16, 2018	6.28	6.31	6.15	6.20
4148	NYSE	ITUB	Wed, Aug 15, 2018	6.18	6.27	6.11	6.21
4147	NYSE	ITUB	Tue, Aug 14, 2018	6.26	6.33	6.18	6.31
4146	NYSE	ITUB	Mon, Aug 13, 2018	5.99	6.20	5.99	6.16
4145	NYSE	ITUB	Fri, Aug 10, 2018	6.25	6.28	6.07	6.18
4144	NYSE	ITUB	Thu, Aug 9, 2018	6.54	6.58	6.43	6.48
4143	NYSE	ITUB	Wed, Aug 8, 2018	6.80	6.84	6.58	6.62
4142	NYSE	ITUB	Tue, Aug 7, 2018	6.88	6.92	6.66	6.73
4141	NYSE	ITUB	Mon, Aug 6, 2018	6.88	6.92	6.80	6.83
4140	NYSE	ITUB	Fri, Aug 3, 2018	6.79	6.96	6.78	6.93
4139	NYSE	ITUB	Thu, Aug 2, 2018	6.56	6.73	6.53	6.67
4138	NYSE	ITUB	Wed, Aug 1, 2018	6.64	6.70	6.59	6.65
4137	NYSE	ITUB	Tue, Jul 31, 2018	6.67	6.74	6.56	6.58
4136	NYSE	ITUB	Mon, Jul 30, 2018	6.90	6.97	6.85	6.93
4135	NYSE	ITUB	Fri, Jul 27, 2018	6.85	6.90	6.77	6.82
4134	NYSE	ITUB	Thu, Jul 26, 2018	6.87	6.91	6.72	6.77
4133	NYSE	ITUB	Wed, Jul 25, 2018	6.82	6.99	6.79	6.97
4132	NYSE	ITUB	Tue, Jul 24, 2018	6.67	6.71	6.62	6.67
4131	NYSE	ITUB	Mon, Jul 23, 2018	6.66	6.67	6.55	6.57
4130	NYSE	ITUB	Fri, Jul 20, 2018	6.70	6.77	6.66	6.70
4129	NYSE	ITUB	Thu, Jul 19, 2018	6.18	6.41	6.15	6.40
4128	NYSE	ITUB	Wed, Jul 18, 2018	6.38	6.45	6.34	6.35
4127	NYSE	ITUB	Tue, Jul 17, 2018	6.26	6.44	6.21	6.40
4126	NYSE	ITUB	Mon, Jul 16, 2018	6.27	6.33	6.21	6.27
4125	NYSE	ITUB	Fri, Jul 13, 2018	6.12	6.34	6.08	6.32
4124	NYSE	ITUB	Thu, Jul 12, 2018	6.06	6.17	6.06	6.10
4123	NYSE	ITUB	Wed, Jul 11, 2018	6.02	6.07	5.97	5.99
4122	NYSE	ITUB	Tue, Jul 10, 2018	6.05	6.09	5.98	6.06
4121	NYSE	ITUB	Mon, Jul 9, 2018	5.98	6.04	5.92	5.99
4120	NYSE	ITUB	Fri, Jul 6, 2018	5.82	6.00	5.79	5.98
4119	NYSE	ITUB	Thu, Jul 5, 2018	5.89	5.89	5.75	5.85
4118	NYSE	ITUB	Tue, Jul 3, 2018	5.75	5.91	5.71	5.83
4117	NYSE	ITUB	Mon, Jul 2, 2018	5.61	5.68	5.60	5.68
4116	NYSE	ITUB	Fri, Jun 29, 2018	5.71	5.81	5.68	5.70
4115	NYSE	ITUB	Thu, Jun 28, 2018	5.60	5.71	5.55	5.66
4114	NYSE	ITUB	Wed, Jun 27, 2018	5.68	5.70	5.45	5.46
4113	NYSE	ITUB	Tue, Jun 26, 2018	5.81	5.81	5.64	5.68
4112	NYSE	ITUB	Mon, Jun 25, 2018	5.79	5.82	5.63	5.75
4111	NYSE	ITUB	Fri, Jun 22, 2018	5.77	5.78	5.67	5.72
4110	NYSE	ITUB	Thu, Jun 21, 2018	5.81	5.85	5.67	5.71
4109	NYSE	ITUB	Wed, Jun 20, 2018	5.96	5.99	5.73	5.82
4108	NYSE	ITUB	Tue, Jun 19, 2018	5.56	5.88	5.56	5.78
4107	NYSE	ITUB	Mon, Jun 18, 2018	5.54	5.61	5.49	5.55
4106	NYSE	ITUB	Fri, Jun 15, 2018	5.55	5.72	5.46	5.67
4105	NYSE	ITUB	Thu, Jun 14, 2018	5.88	5.89	5.52	5.55
4104	NYSE	ITUB	Wed, Jun 13, 2018	5.94	5.96	5.74	5.84
4103	NYSE	ITUB	Tue, Jun 12, 2018	5.95	6.05	5.88	5.93
4102	NYSE	ITUB	Mon, Jun 11, 2018	6.15	6.16	5.90	5.93
4101	NYSE	ITUB	Fri, Jun 8, 2018	6.02	6.15	5.76	6.07
4100	NYSE	ITUB	Thu, Jun 7, 2018	5.90	5.91	5.50	5.78
4099	NYSE	ITUB	Wed, Jun 6, 2018	6.18	6.23	6.04	6.07
4098	NYSE	ITUB	Tue, Jun 5, 2018	6.51	6.54	6.24	6.28
4097	NYSE	ITUB	Mon, Jun 4, 2018	6.56	6.61	6.52	6.57
4096	NYSE	ITUB	Fri, Jun 1, 2018	6.45	6.52	6.26	6.40
4095	NYSE	ITUB	Thu, May 31, 2018	6.37	6.38	6.30	6.34
4094	NYSE	ITUB	Wed, May 30, 2018	6.39	6.40	6.23	6.32
4093	NYSE	ITUB	Tue, May 29, 2018	6.41	6.49	6.28	6.31
4092	NYSE	ITUB	Fri, May 25, 2018	6.84	6.87	6.69	6.72
4091	NYSE	ITUB	Thu, May 24, 2018	6.74	6.84	6.67	6.83
4090	NYSE	ITUB	Wed, May 23, 2018	6.82	6.88	6.74	6.79
4089	NYSE	ITUB	Tue, May 22, 2018	6.74	6.99	6.74	6.86
4088	NYSE	ITUB	Mon, May 21, 2018	6.78	6.78	6.56	6.63
4087	NYSE	ITUB	Fri, May 18, 2018	6.56	6.64	6.46	6.63
4086	NYSE	ITUB	Thu, May 17, 2018	7.07	7.09	6.73	6.78
4085	NYSE	ITUB	Wed, May 16, 2018	7.13	7.22	7.13	7.17
4084	NYSE	ITUB	Tue, May 15, 2018	6.97	7.15	6.92	7.12
4083	NYSE	ITUB	Mon, May 14, 2018	7.36	7.44	7.11	7.20
4082	NYSE	ITUB	Fri, May 11, 2018	7.54	7.57	7.32	7.37
4081	NYSE	ITUB	Thu, May 10, 2018	7.40	7.59	7.38	7.55
4080	NYSE	ITUB	Wed, May 9, 2018	7.26	7.29	7.18	7.28
4079	NYSE	ITUB	Tue, May 8, 2018	7.33	7.38	7.21	7.30
4078	NYSE	ITUB	Mon, May 7, 2018	7.33	7.42	7.27	7.32
4077	NYSE	ITUB	Fri, May 4, 2018	7.38	7.47	7.36	7.38
4076	NYSE	ITUB	Thu, May 3, 2018	7.56	7.57	7.37	7.45
4075	NYSE	ITUB	Wed, May 2, 2018	7.78	7.80	7.51	7.56
4074	NYSE	ITUB	Tue, May 1, 2018	7.97	8.00	7.79	7.96
4073	NYSE	ITUB	Mon, Apr 30, 2018	8.17	8.18	7.96	7.98
4072	NYSE	ITUB	Fri, Apr 27, 2018	8.24	8.25	8.14	8.18
4071	NYSE	ITUB	Thu, Apr 26, 2018	8.03	8.17	7.97	8.15
4070	NYSE	ITUB	Wed, Apr 25, 2018	7.90	7.98	7.86	7.96
4069	NYSE	ITUB	Tue, Apr 24, 2018	8.14	8.21	8.00	8.03
4068	NYSE	ITUB	Mon, Apr 23, 2018	8.10	8.14	8.00	8.09
4067	NYSE	ITUB	Fri, Apr 20, 2018	8.22	8.25	8.13	8.19
4066	NYSE	ITUB	Thu, Apr 19, 2018	8.25	8.34	8.19	8.30
4065	NYSE	ITUB	Wed, Apr 18, 2018	8.35	8.45	8.28	8.41
4064	NYSE	ITUB	Tue, Apr 17, 2018	8.08	8.20	8.01	8.17
4063	NYSE	ITUB	Mon, Apr 16, 2018	8.16	8.16	7.95	8.01
4062	NYSE	ITUB	Fri, Apr 13, 2018	8.28	8.30	8.08	8.10
4061	NYSE	ITUB	Thu, Apr 12, 2018	8.37	8.38	8.30	8.34
4060	NYSE	ITUB	Wed, Apr 11, 2018	8.16	8.33	8.14	8.29
4059	NYSE	ITUB	Tue, Apr 10, 2018	8.08	8.19	8.01	8.17
4058	NYSE	ITUB	Mon, Apr 9, 2018	8.30	8.33	8.05	8.06
4057	NYSE	ITUB	Fri, Apr 6, 2018	8.36	8.42	8.21	8.34
4056	NYSE	ITUB	Thu, Apr 5, 2018	8.60	8.66	8.38	8.40
4055	NYSE	ITUB	Wed, Apr 4, 2018	8.16	8.41	8.10	8.40
4054	NYSE	ITUB	Tue, Apr 3, 2018	8.52	8.58	8.30	8.34
4053	NYSE	ITUB	Mon, Apr 2, 2018	8.56	8.62	8.39	8.49
4052	NYSE	ITUB	Thu, Mar 29, 2018	8.46	8.64	8.45	8.57
4051	NYSE	ITUB	Wed, Mar 28, 2018	8.25	8.37	8.21	8.36
4050	NYSE	ITUB	Tue, Mar 27, 2018	8.44	8.47	8.22	8.27
4049	NYSE	ITUB	Mon, Mar 26, 2018	8.46	8.50	8.34	8.45
4048	NYSE	ITUB	Fri, Mar 23, 2018	8.29	8.48	8.27	8.31
4047	NYSE	ITUB	Thu, Mar 22, 2018	8.29	8.39	8.22	8.26
4046	NYSE	ITUB	Wed, Mar 21, 2018	8.36	8.43	8.31	8.40
4045	NYSE	ITUB	Tue, Mar 20, 2018	8.37	8.38	8.23	8.34
4044	NYSE	ITUB	Mon, Mar 19, 2018	8.51	8.56	8.35	8.36
4043	NYSE	ITUB	Fri, Mar 16, 2018	8.58	8.70	8.52	8.55
4042	NYSE	ITUB	Thu, Mar 15, 2018	8.60	8.64	8.45	8.61
4041	NYSE	ITUB	Wed, Mar 14, 2018	8.84	8.85	8.59	8.67
4040	NYSE	ITUB	Tue, Mar 13, 2018	8.91	8.93	8.77	8.81
4039	NYSE	ITUB	Mon, Mar 12, 2018	8.81	8.92	8.79	8.90
4038	NYSE	ITUB	Fri, Mar 9, 2018	8.78	8.85	8.73	8.80
4037	NYSE	ITUB	Thu, Mar 8, 2018	8.76	8.77	8.59	8.67
4036	NYSE	ITUB	Wed, Mar 7, 2018	8.80	8.83	8.63	8.74
4035	NYSE	ITUB	Tue, Mar 6, 2018	8.94	8.98	8.86	8.89
4034	NYSE	ITUB	Mon, Mar 5, 2018	8.58	8.84	8.56	8.83
4033	NYSE	ITUB	Fri, Mar 2, 2018	8.54	8.66	8.45	8.63
4032	NYSE	ITUB	Thu, Mar 1, 2018	8.60	8.74	8.50	8.62
4031	NYSE	ITUB	Wed, Feb 28, 2018	8.79	8.81	8.55	8.55
4030	NYSE	ITUB	Tue, Feb 27, 2018	8.97	8.99	8.79	8.81
4029	NYSE	ITUB	Mon, Feb 26, 2018	9.05	9.05	8.91	9.01
4028	NYSE	ITUB	Fri, Feb 23, 2018	8.96	8.98	8.79	8.98
4027	NYSE	ITUB	Thu, Feb 22, 2018	8.95	8.98	8.84	8.89
4026	NYSE	ITUB	Wed, Feb 21, 2018	8.86	9.01	8.78	8.79
4025	NYSE	ITUB	Tue, Feb 20, 2018	8.56	8.80	8.55	8.72
4024	NYSE	ITUB	Fri, Feb 16, 2018	8.51	8.69	8.50	8.59
4023	NYSE	ITUB	Thu, Feb 15, 2018	9.06	9.07	8.90	8.55
4022	NYSE	ITUB	Wed, Feb 14, 2018	8.54	9.01	8.49	8.95
4021	NYSE	ITUB	Tue, Feb 13, 2018	8.54	8.65	8.51	8.60
4020	NYSE	ITUB	Mon, Feb 12, 2018	8.57	8.66	8.50	8.58
4019	NYSE	ITUB	Fri, Feb 9, 2018	8.46	8.54	8.21	8.50
4018	NYSE	ITUB	Thu, Feb 8, 2018	8.66	8.67	8.30	8.30
4017	NYSE	ITUB	Wed, Feb 7, 2018	8.79	8.82	8.42	8.42
4016	NYSE	ITUB	Tue, Feb 6, 2018	8.57	8.88	8.53	8.81
4015	NYSE	ITUB	Mon, Feb 5, 2018	8.77	8.88	8.34	8.49
4014	NYSE	ITUB	Fri, Feb 2, 2018	8.83	8.90	8.75	8.79
4013	NYSE	ITUB	Thu, Feb 1, 2018	9.04	9.18	8.97	9.11
4012	NYSE	ITUB	Wed, Jan 31, 2018	9.18	9.19	8.98	9.00
4011	NYSE	ITUB	Tue, Jan 30, 2018	8.84	8.99	8.78	8.98
4010	NYSE	ITUB	Mon, Jan 29, 2018	9.11	9.17	8.92	8.92
4009	NYSE	ITUB	Fri, Jan 26, 2018	9.02	9.33	9.00	9.33
4008	NYSE	ITUB	Thu, Jan 25, 2018	8.82	9.21	8.77	9.07
4007	NYSE	ITUB	Wed, Jan 24, 2018	8.44	8.86	8.38	8.84
4006	NYSE	ITUB	Tue, Jan 23, 2018	8.20	8.27	8.13	8.18
4005	NYSE	ITUB	Mon, Jan 22, 2018	8.10	8.30	8.10	8.30
4004	NYSE	ITUB	Fri, Jan 19, 2018	8.01	8.12	7.97	8.12
4003	NYSE	ITUB	Thu, Jan 18, 2018	8.02	8.06	7.95	8.00
4002	NYSE	ITUB	Wed, Jan 17, 2018	7.82	8.01	7.80	7.98
4001	NYSE	ITUB	Tue, Jan 16, 2018	7.83	7.86	7.78	7.85
4000	NYSE	ITUB	Fri, Jan 12, 2018	7.69	7.76	7.68	7.75
3999	NYSE	ITUB	Thu, Jan 11, 2018	7.58	7.77	7.58	7.77
3998	NYSE	ITUB	Wed, Jan 10, 2018	7.50	7.58	7.47	7.54
3997	NYSE	ITUB	Tue, Jan 9, 2018	7.58	7.59	7.50	7.51
3996	NYSE	ITUB	Mon, Jan 8, 2018	7.67	7.71	7.60	7.61
3995	NYSE	ITUB	Fri, Jan 5, 2018	7.60	7.72	7.57	7.72
3994	NYSE	ITUB	Thu, Jan 4, 2018	7.63	7.70	7.60	7.62
3993	NYSE	ITUB	Wed, Jan 3, 2018	7.42	7.54	7.40	7.53
3992	NYSE	ITUB	Tue, Jan 2, 2018	7.31	7.43	7.29	7.43
3991	NYSE	ITUB	Fri, Dec 29, 2017	7.11	7.23	7.10	7.14
3990	NYSE	ITUB	Thu, Dec 28, 2017	7.08	7.12	7.07	7.10
3989	NYSE	ITUB	Wed, Dec 27, 2017	7.11	7.13	7.04	7.04
3988	NYSE	ITUB	Tue, Dec 26, 2017	7.09	7.11	7.05	7.08
3987	NYSE	ITUB	Fri, Dec 22, 2017	7.01	7.06	7.00	7.05
3986	NYSE	ITUB	Thu, Dec 21, 2017	6.89	7.14	6.88	7.10
3985	NYSE	ITUB	Wed, Dec 20, 2017	6.85	6.90	6.81	6.84
3984	NYSE	ITUB	Tue, Dec 19, 2017	6.81	6.85	6.78	6.83
3983	NYSE	ITUB	Mon, Dec 18, 2017	6.92	6.99	6.85	6.86
3982	NYSE	ITUB	Fri, Dec 15, 2017	6.83	6.88	6.77	6.79
3981	NYSE	ITUB	Thu, Dec 14, 2017	6.73	6.80	6.72	6.75
3980	NYSE	ITUB	Wed, Dec 13, 2017	7.12	7.16	6.87	6.90
3979	NYSE	ITUB	Tue, Dec 12, 2017	6.93	7.26	6.90	7.26
3978	NYSE	ITUB	Mon, Dec 11, 2017	7.08	7.13	7.03	7.08
3977	NYSE	ITUB	Fri, Dec 8, 2017	7.10	7.12	7.02	7.07
3976	NYSE	ITUB	Thu, Dec 7, 2017	6.78	7.06	6.76	7.04
3975	NYSE	ITUB	Wed, Dec 6, 2017	7.07	7.15	6.94	7.11
3974	NYSE	ITUB	Tue, Dec 5, 2017	7.21	7.22	7.00	7.03
3973	NYSE	ITUB	Mon, Dec 4, 2017	7.06	7.18	7.01	7.08
3972	NYSE	ITUB	Fri, Dec 1, 2017	6.91	6.97	6.86	6.94
3971	NYSE	ITUB	Thu, Nov 30, 2017	7.01	7.05	6.88	6.89
3970	NYSE	ITUB	Wed, Nov 29, 2017	7.23	7.24	7.09	7.12
3969	NYSE	ITUB	Tue, Nov 28, 2017	7.34	7.41	7.24	7.30
3968	NYSE	ITUB	Mon, Nov 27, 2017	7.19	7.26	7.15	7.22
3967	NYSE	ITUB	Fri, Nov 24, 2017	7.22	7.27	7.21	7.27
3966	NYSE	ITUB	Wed, Nov 22, 2017	7.29	7.32	7.24	7.28
3965	NYSE	ITUB	Tue, Nov 21, 2017	7.28	7.41	7.26	7.27
3964	NYSE	ITUB	Mon, Nov 20, 2017	7.16	7.25	7.08	7.23
3963	NYSE	ITUB	Fri, Nov 17, 2017	7.02	7.18	7.02	7.16
3962	NYSE	ITUB	Thu, Nov 16, 2017	6.95	7.06	6.91	7.02
3961	NYSE	ITUB	Wed, Nov 15, 2017	6.72	6.89	6.70	6.88
3960	NYSE	ITUB	Tue, Nov 14, 2017	6.96	6.97	6.76	6.79
3959	NYSE	ITUB	Mon, Nov 13, 2017	6.91	7.01	6.87	6.97
3958	NYSE	ITUB	Fri, Nov 10, 2017	6.94	7.00	6.90	6.97
3957	NYSE	ITUB	Thu, Nov 9, 2017	7.03	7.12	6.96	7.01
3956	NYSE	ITUB	Wed, Nov 8, 2017	7.02	7.19	6.96	7.17
3955	NYSE	ITUB	Tue, Nov 7, 2017	7.02	7.03	6.83	6.90
3954	NYSE	ITUB	Mon, Nov 6, 2017	7.01	7.10	6.97	7.09
3953	NYSE	ITUB	Fri, Nov 3, 2017	7.01	7.01	6.84	6.95
3952	NYSE	ITUB	Thu, Nov 2, 2017	6.95	6.99	6.84	6.96
3951	NYSE	ITUB	Wed, Nov 1, 2017	7.06	7.13	6.94	6.95
3950	NYSE	ITUB	Tue, Oct 31, 2017	7.10	7.11	6.97	7.03
3949	NYSE	ITUB	Mon, Oct 30, 2017	7.27	7.33	7.12	7.21
3948	NYSE	ITUB	Fri, Oct 27, 2017	7.36	7.44	7.27	7.39
3947	NYSE	ITUB	Thu, Oct 26, 2017	7.52	7.53	7.27	7.29
3946	NYSE	ITUB	Wed, Oct 25, 2017	7.44	7.51	7.30	7.50
3945	NYSE	ITUB	Tue, Oct 24, 2017	7.39	7.42	7.25	7.40
3944	NYSE	ITUB	Mon, Oct 23, 2017	7.47	7.55	7.35	7.38
3943	NYSE	ITUB	Fri, Oct 20, 2017	7.64	7.66	7.55	7.56
3942	NYSE	ITUB	Thu, Oct 19, 2017	7.60	7.61	7.53	7.61
3941	NYSE	ITUB	Wed, Oct 18, 2017	7.68	7.71	7.59	7.66
3940	NYSE	ITUB	Tue, Oct 17, 2017	7.67	7.68	7.58	7.68
3939	NYSE	ITUB	Mon, Oct 16, 2017	7.74	7.76	7.63	7.68
3938	NYSE	ITUB	Fri, Oct 13, 2017	7.85	7.85	7.71	7.76
3937	NYSE	ITUB	Thu, Oct 12, 2017	7.78	7.80	7.69	7.71
3936	NYSE	ITUB	Wed, Oct 11, 2017	7.82	7.84	7.73	7.79
3935	NYSE	ITUB	Tue, Oct 10, 2017	7.72	7.83	7.71	7.76
3934	NYSE	ITUB	Mon, Oct 9, 2017	7.69	7.72	7.57	7.60
3933	NYSE	ITUB	Fri, Oct 6, 2017	7.78	7.78	7.69	7.77
3932	NYSE	ITUB	Thu, Oct 5, 2017	7.90	8.01	7.86	7.88
3931	NYSE	ITUB	Wed, Oct 4, 2017	7.85	7.88	7.78	7.80
3930	NYSE	ITUB	Tue, Oct 3, 2017	7.57	7.80	7.53	7.80
3929	NYSE	ITUB	Mon, Oct 2, 2017	7.48	7.58	7.45	7.56
3928	NYSE	ITUB	Fri, Sep 29, 2017	7.52	7.56	7.47	7.52
3927	NYSE	ITUB	Thu, Sep 28, 2017	7.40	7.45	7.36	7.41
3926	NYSE	ITUB	Wed, Sep 27, 2017	7.45	7.48	7.35	7.43
3925	NYSE	ITUB	Tue, Sep 26, 2017	7.49	7.57	7.46	7.47
3924	NYSE	ITUB	Mon, Sep 25, 2017	7.58	7.60	7.44	7.46
3923	NYSE	ITUB	Fri, Sep 22, 2017	7.56	7.68	7.54	7.62
3922	NYSE	ITUB	Thu, Sep 21, 2017	7.61	7.69	7.52	7.57
3921	NYSE	ITUB	Wed, Sep 20, 2017	7.66	7.68	7.49	7.60
3920	NYSE	ITUB	Tue, Sep 19, 2017	7.67	7.67	7.55	7.63
3919	NYSE	ITUB	Mon, Sep 18, 2017	7.67	7.75	7.63	7.68
3918	NYSE	ITUB	Fri, Sep 15, 2017	7.51	7.69	7.50	7.67
3917	NYSE	ITUB	Thu, Sep 14, 2017	7.48	7.56	7.45	7.55
3916	NYSE	ITUB	Wed, Sep 13, 2017	7.45	7.55	7.42	7.50
3915	NYSE	ITUB	Tue, Sep 12, 2017	7.48	7.57	7.44	7.47
3914	NYSE	ITUB	Mon, Sep 11, 2017	7.52	7.64	7.52	7.54
3913	NYSE	ITUB	Fri, Sep 8, 2017	7.47	7.48	7.40	7.43
3912	NYSE	ITUB	Thu, Sep 7, 2017	7.42	7.48	7.36	7.43
3911	NYSE	ITUB	Wed, Sep 6, 2017	7.30	7.49	7.27	7.45
3910	NYSE	ITUB	Tue, Sep 5, 2017	7.29	7.32	7.09	7.19
3909	NYSE	ITUB	Fri, Sep 1, 2017	7.14	7.26	7.11	7.18
3908	NYSE	ITUB	Thu, Aug 31, 2017	7.12	7.13	7.00	7.01
3907	NYSE	ITUB	Wed, Aug 30, 2017	7.07	7.08	7.02	7.06
3906	NYSE	ITUB	Tue, Aug 29, 2017	6.97	7.12	6.95	7.10
3905	NYSE	ITUB	Mon, Aug 28, 2017	7.13	7.15	7.05	7.07
3904	NYSE	ITUB	Fri, Aug 25, 2017	7.18	7.19	7.11	7.15
3903	NYSE	ITUB	Thu, Aug 24, 2017	7.15	7.22	7.13	7.18
3902	NYSE	ITUB	Wed, Aug 23, 2017	7.01	7.15	7.01	7.12
3901	NYSE	ITUB	Tue, Aug 22, 2017	6.95	7.06	6.94	6.99
3900	NYSE	ITUB	Mon, Aug 21, 2017	6.97	6.98	6.81	6.83
3899	NYSE	ITUB	Fri, Aug 18, 2017	6.85	6.97	6.82	6.96
3898	NYSE	ITUB	Thu, Aug 17, 2017	6.85	6.87	6.76	6.77
3897	NYSE	ITUB	Wed, Aug 16, 2017	6.89	6.95	6.80	6.91
3896	NYSE	ITUB	Tue, Aug 15, 2017	6.83	6.90	6.80	6.85
3895	NYSE	ITUB	Mon, Aug 14, 2017	6.77	6.93	6.76	6.77
3894	NYSE	ITUB	Fri, Aug 11, 2017	6.73	6.83	6.68	6.79
3893	NYSE	ITUB	Thu, Aug 10, 2017	6.83	6.84	6.72	6.73
3892	NYSE	ITUB	Wed, Aug 9, 2017	6.84	6.88	6.82	6.86
3891	NYSE	ITUB	Tue, Aug 8, 2017	6.88	7.03	6.87	6.96
3890	NYSE	ITUB	Mon, Aug 7, 2017	6.76	6.90	6.75	6.89
3889	NYSE	ITUB	Fri, Aug 4, 2017	6.84	6.87	6.76	6.79
3888	NYSE	ITUB	Thu, Aug 3, 2017	6.82	6.85	6.79	6.82
3887	NYSE	ITUB	Wed, Aug 2, 2017	6.70	6.85	6.69	6.84
3886	NYSE	ITUB	Tue, Aug 1, 2017	6.65	6.81	6.63	6.74
3885	NYSE	ITUB	Mon, Jul 31, 2017	6.50	6.57	6.45	6.54
3884	NYSE	ITUB	Fri, Jul 28, 2017	6.40	6.49	6.37	6.47
3883	NYSE	ITUB	Thu, Jul 27, 2017	6.47	6.51	6.38	6.42
3882	NYSE	ITUB	Wed, Jul 26, 2017	6.39	6.46	6.34	6.44
3881	NYSE	ITUB	Tue, Jul 25, 2017	6.49	6.52	6.38	6.41
3880	NYSE	ITUB	Mon, Jul 24, 2017	6.41	6.45	6.38	6.43
3879	NYSE	ITUB	Fri, Jul 21, 2017	6.44	6.47	6.37	6.39
3878	NYSE	ITUB	Thu, Jul 20, 2017	6.44	6.46	6.39	6.42
3877	NYSE	ITUB	Wed, Jul 19, 2017	6.48	6.50	6.37	6.39
3876	NYSE	ITUB	Tue, Jul 18, 2017	6.40	6.46	6.37	6.45
3875	NYSE	ITUB	Mon, Jul 17, 2017	6.44	6.45	6.36	6.39
3874	NYSE	ITUB	Fri, Jul 14, 2017	6.45	6.46	6.38	6.45
3873	NYSE	ITUB	Thu, Jul 13, 2017	6.39	6.43	6.36	6.39
3872	NYSE	ITUB	Wed, Jul 12, 2017	6.25	6.42	6.17	6.38
3871	NYSE	ITUB	Tue, Jul 11, 2017	6.12	6.24	6.12	6.22
3870	NYSE	ITUB	Mon, Jul 10, 2017	6.09	6.14	6.09	6.12
3869	NYSE	ITUB	Fri, Jul 7, 2017	6.10	6.12	5.97	6.02
3868	NYSE	ITUB	Thu, Jul 6, 2017	6.12	6.13	6.02	6.05
3867	NYSE	ITUB	Wed, Jul 5, 2017	6.12	6.20	6.03	6.15
3866	NYSE	ITUB	Mon, Jul 3, 2017	6.14	6.17	6.10	6.13
3865	NYSE	ITUB	Fri, Jun 30, 2017	6.06	6.13	6.05	6.07
3864	NYSE	ITUB	Thu, Jun 29, 2017	6.05	6.05	5.95	6.03
3863	NYSE	ITUB	Wed, Jun 28, 2017	5.99	6.04	5.91	6.01
3862	NYSE	ITUB	Tue, Jun 27, 2017	5.97	6.05	5.90	5.96
3861	NYSE	ITUB	Mon, Jun 26, 2017	5.90	6.07	5.88	6.04
3860	NYSE	ITUB	Fri, Jun 23, 2017	5.85	5.88	5.81	5.83
3859	NYSE	ITUB	Thu, Jun 22, 2017	5.86	5.90	5.82	5.87
3858	NYSE	ITUB	Wed, Jun 21, 2017	5.85	5.90	5.80	5.85
3857	NYSE	ITUB	Tue, Jun 20, 2017	5.99	6.01	5.83	5.83
3856	NYSE	ITUB	Mon, Jun 19, 2017	5.99	6.09	5.98	6.04
3855	NYSE	ITUB	Fri, Jun 16, 2017	6.00	6.03	5.95	6.00
3854	NYSE	ITUB	Thu, Jun 15, 2017	5.94	6.00	5.87	5.98
3853	NYSE	ITUB	Wed, Jun 14, 2017	6.10	6.15	6.03	6.05
3852	NYSE	ITUB	Tue, Jun 13, 2017	5.93	5.98	5.88	5.96
3851	NYSE	ITUB	Mon, Jun 12, 2017	5.90	5.93	5.81	5.90
3850	NYSE	ITUB	Fri, Jun 9, 2017	6.08	6.10	5.93	5.95
3849	NYSE	ITUB	Thu, Jun 8, 2017	6.05	6.07	5.98	6.07
3848	NYSE	ITUB	Wed, Jun 7, 2017	6.11	6.15	6.05	6.11
3847	NYSE	ITUB	Tue, Jun 6, 2017	5.90	6.04	5.90	6.01
3846	NYSE	ITUB	Mon, Jun 5, 2017	5.93	6.01	5.86	5.89
3845	NYSE	ITUB	Fri, Jun 2, 2017	6.00	6.03	5.93	5.98
3844	NYSE	ITUB	Thu, Jun 1, 2017	6.03	6.05	5.89	5.92
3843	NYSE	ITUB	Wed, May 31, 2017	6.07	6.10	5.98	5.99
3842	NYSE	ITUB	Tue, May 30, 2017	6.02	6.05	5.99	6.01
3841	NYSE	ITUB	Fri, May 26, 2017	5.95	6.06	5.92	6.00
3840	NYSE	ITUB	Thu, May 25, 2017	5.99	6.03	5.80	5.83
3839	NYSE	ITUB	Wed, May 24, 2017	6.03	6.10	5.96	5.99
3838	NYSE	ITUB	Tue, May 23, 2017	5.89	6.01	5.87	5.92
3837	NYSE	ITUB	Mon, May 22, 2017	5.83	5.86	5.68	5.79
3836	NYSE	ITUB	Fri, May 19, 2017	5.96	6.07	5.88	5.98
3835	NYSE	ITUB	Thu, May 18, 2017	5.71	6.05	5.50	5.61
3834	NYSE	ITUB	Wed, May 17, 2017	7.01	7.07	6.85	6.88
3833	NYSE	ITUB	Tue, May 16, 2017	7.14	7.16	7.04	7.12
3832	NYSE	ITUB	Mon, May 15, 2017	7.07	7.14	7.03	7.08
3831	NYSE	ITUB	Fri, May 12, 2017	6.97	7.05	6.94	7.04
3830	NYSE	ITUB	Thu, May 11, 2017	6.80	6.93	6.76	6.90
3829	NYSE	ITUB	Wed, May 10, 2017	6.77	6.82	6.72	6.75
3828	NYSE	ITUB	Tue, May 9, 2017	6.66	6.72	6.64	6.66
3827	NYSE	ITUB	Mon, May 8, 2017	6.65	6.70	6.61	6.64
3826	NYSE	ITUB	Fri, May 5, 2017	6.58	6.68	6.53	6.66
3825	NYSE	ITUB	Thu, May 4, 2017	6.77	6.78	6.50	6.54
3824	NYSE	ITUB	Wed, May 3, 2017	6.87	6.90	6.78	6.82
3823	NYSE	ITUB	Tue, May 2, 2017	6.84	6.96	6.82	6.95
3822	NYSE	ITUB	Mon, May 1, 2017	6.80	6.92	6.73	6.81
3821	NYSE	ITUB	Fri, Apr 28, 2017	6.66	6.78	6.62	6.76
3820	NYSE	ITUB	Thu, Apr 27, 2017	6.79	6.81	6.69	6.72
3819	NYSE	ITUB	Wed, Apr 26, 2017	6.67	6.76	6.62	6.67
3818	NYSE	ITUB	Tue, Apr 25, 2017	6.61	6.74	6.59	6.71
3817	NYSE	ITUB	Mon, Apr 24, 2017	6.70	6.78	6.66	6.71
3816	NYSE	ITUB	Fri, Apr 21, 2017	6.55	6.61	6.49	6.51
3815	NYSE	ITUB	Thu, Apr 20, 2017	6.77	6.77	6.51	6.53
3814	NYSE	ITUB	Wed, Apr 19, 2017	6.80	6.81	6.66	6.67
3813	NYSE	ITUB	Tue, Apr 18, 2017	6.77	6.89	6.75	6.78
3812	NYSE	ITUB	Mon, Apr 17, 2017	6.57	6.86	6.57	6.86
3811	NYSE	ITUB	Thu, Apr 13, 2017	6.60	6.62	6.47	6.47
3810	NYSE	ITUB	Wed, Apr 12, 2017	6.61	6.63	6.54	6.61
3809	NYSE	ITUB	Tue, Apr 11, 2017	6.64	6.68	6.47	6.61
3808	NYSE	ITUB	Mon, Apr 10, 2017	6.65	6.66	6.52	6.62
3807	NYSE	ITUB	Fri, Apr 7, 2017	6.62	6.74	6.57	6.61
3806	NYSE	ITUB	Thu, Apr 6, 2017	6.61	6.72	6.52	6.54
3805	NYSE	ITUB	Wed, Apr 5, 2017	6.87	6.87	6.65	6.66
3804	NYSE	ITUB	Tue, Apr 4, 2017	6.73	6.87	6.69	6.85
3803	NYSE	ITUB	Mon, Apr 3, 2017	6.67	6.78	6.66	6.77
3802	NYSE	ITUB	Fri, Mar 31, 2017	6.67	6.72	6.59	6.63
3801	NYSE	ITUB	Thu, Mar 30, 2017	6.78	6.84	6.68	6.68
3800	NYSE	ITUB	Wed, Mar 29, 2017	6.72	6.88	6.71	6.86
3799	NYSE	ITUB	Tue, Mar 28, 2017	6.72	6.77	6.65	6.71
3798	NYSE	ITUB	Mon, Mar 27, 2017	6.61	6.75	6.59	6.74
3797	NYSE	ITUB	Fri, Mar 24, 2017	6.66	6.76	6.60	6.73
3796	NYSE	ITUB	Thu, Mar 23, 2017	6.60	6.68	6.57	6.63
3795	NYSE	ITUB	Wed, Mar 22, 2017	6.68	6.83	6.63	6.70
3794	NYSE	ITUB	Tue, Mar 21, 2017	6.88	6.90	6.58	6.69
3793	NYSE	ITUB	Mon, Mar 20, 2017	6.69	6.90	6.66	6.86
3792	NYSE	ITUB	Fri, Mar 17, 2017	6.96	6.97	6.72	6.72
3791	NYSE	ITUB	Thu, Mar 16, 2017	6.99	7.01	6.84	6.89
3790	NYSE	ITUB	Wed, Mar 15, 2017	6.84	7.03	6.77	6.99
3789	NYSE	ITUB	Tue, Mar 14, 2017	6.88	6.95	6.80	6.81
3788	NYSE	ITUB	Mon, Mar 13, 2017	6.83	6.94	6.82	6.91
3787	NYSE	ITUB	Fri, Mar 10, 2017	6.88	6.88	6.76	6.81
3786	NYSE	ITUB	Thu, Mar 9, 2017	6.72	6.77	6.64	6.71
3785	NYSE	ITUB	Wed, Mar 8, 2017	6.78	6.85	6.67	6.75
3784	NYSE	ITUB	Tue, Mar 7, 2017	7.02	7.03	6.88	6.90
3783	NYSE	ITUB	Mon, Mar 6, 2017	7.06	7.07	6.96	6.99
3782	NYSE	ITUB	Fri, Mar 3, 2017	6.95	7.08	6.90	7.06
3781	NYSE	ITUB	Thu, Mar 2, 2017	7.01	7.02	6.84	6.88
3780	NYSE	ITUB	Wed, Mar 1, 2017	7.20	7.21	7.00	7.07
3779	NYSE	ITUB	Tue, Feb 28, 2017	7.08	7.13	7.00	7.02
3778	NYSE	ITUB	Mon, Feb 27, 2017	7.07	7.16	7.03	7.10
3777	NYSE	ITUB	Fri, Feb 24, 2017	7.08	7.11	7.03	7.04
3776	NYSE	ITUB	Thu, Feb 23, 2017	7.42	7.42	7.16	7.21
3775	NYSE	ITUB	Wed, Feb 22, 2017	7.21	7.30	7.18	7.30
3774	NYSE	ITUB	Tue, Feb 21, 2017	7.22	7.25	7.13	7.24
3773	NYSE	ITUB	Fri, Feb 17, 2017	7.16	7.25	7.10	7.20
3772	NYSE	ITUB	Thu, Feb 16, 2017	7.49	7.50	7.21	7.25
3771	NYSE	ITUB	Wed, Feb 15, 2017	7.21	7.46	7.13	7.43
3770	NYSE	ITUB	Tue, Feb 14, 2017	7.02	7.11	6.96	7.10
3769	NYSE	ITUB	Mon, Feb 13, 2017	7.02	7.05	6.94	7.02
3768	NYSE	ITUB	Fri, Feb 10, 2017	6.99	7.09	6.97	7.08
3767	NYSE	ITUB	Thu, Feb 9, 2017	7.03	7.11	6.96	6.97
3766	NYSE	ITUB	Wed, Feb 8, 2017	6.76	7.03	6.74	7.00
3765	NYSE	ITUB	Tue, Feb 7, 2017	6.82	6.85	6.75	6.75
3764	NYSE	ITUB	Mon, Feb 6, 2017	6.68	6.77	6.65	6.65
3763	NYSE	ITUB	Fri, Feb 3, 2017	6.67	6.79	6.66	6.69
3762	NYSE	ITUB	Thu, Feb 2, 2017	6.59	6.64	6.54	6.61
3761	NYSE	ITUB	Wed, Feb 1, 2017	6.50	6.62	6.50	6.57
3760	NYSE	ITUB	Tue, Jan 31, 2017	6.53	6.55	6.44	6.48
3759	NYSE	ITUB	Mon, Jan 30, 2017	6.55	6.58	6.49	6.55
3758	NYSE	ITUB	Fri, Jan 27, 2017	6.64	6.71	6.61	6.63
3757	NYSE	ITUB	Thu, Jan 26, 2017	6.58	6.67	6.51	6.67
3756	NYSE	ITUB	Wed, Jan 25, 2017	6.61	6.69	6.58	6.67
3755	NYSE	ITUB	Tue, Jan 24, 2017	6.46	6.56	6.44	6.54
3754	NYSE	ITUB	Mon, Jan 23, 2017	6.37	6.59	6.35	6.59
3753	NYSE	ITUB	Fri, Jan 20, 2017	6.33	6.34	6.23	6.33
3752	NYSE	ITUB	Thu, Jan 19, 2017	6.33	6.33	6.19	6.25
3751	NYSE	ITUB	Wed, Jan 18, 2017	6.26	6.30	6.20	6.22
3750	NYSE	ITUB	Tue, Jan 17, 2017	6.17	6.33	6.14	6.29
3749	NYSE	ITUB	Fri, Jan 13, 2017	6.22	6.23	6.09	6.16
3748	NYSE	ITUB	Thu, Jan 12, 2017	6.31	6.35	6.25	6.32
3747	NYSE	ITUB	Wed, Jan 11, 2017	6.06	6.28	6.02	6.28
3746	NYSE	ITUB	Tue, Jan 10, 2017	6.20	6.23	6.09	6.13
3745	NYSE	ITUB	Mon, Jan 9, 2017	6.12	6.18	6.09	6.13
3744	NYSE	ITUB	Fri, Jan 6, 2017	6.07	6.15	6.04	6.10
3743	NYSE	ITUB	Thu, Jan 5, 2017	5.99	6.17	5.98	6.12
3742	NYSE	ITUB	Wed, Jan 4, 2017	5.93	5.99	5.91	5.95
3741	NYSE	ITUB	Tue, Jan 3, 2017	5.78	5.89	5.78	5.88
3740	NYSE	ITUB	Fri, Dec 30, 2016	5.68	5.71	5.62	5.65
3739	NYSE	ITUB	Thu, Dec 29, 2016	5.61	5.71	5.60	5.68
3738	NYSE	ITUB	Wed, Dec 28, 2016	5.48	5.62	5.46	5.60
3737	NYSE	ITUB	Tue, Dec 27, 2016	5.45	5.47	5.40	5.44
3736	NYSE	ITUB	Fri, Dec 23, 2016	5.45	5.46	5.39	5.42
3735	NYSE	ITUB	Thu, Dec 22, 2016	5.23	5.34	5.20	5.24
3734	NYSE	ITUB	Wed, Dec 21, 2016	5.26	5.26	5.18	5.19
3733	NYSE	ITUB	Tue, Dec 20, 2016	5.19	5.21	5.07	5.16
3732	NYSE	ITUB	Mon, Dec 19, 2016	5.22	5.22	5.00	5.01
3731	NYSE	ITUB	Fri, Dec 16, 2016	5.24	5.27	5.11	5.11
3730	NYSE	ITUB	Thu, Dec 15, 2016	5.28	5.34	5.15	5.28
3729	NYSE	ITUB	Wed, Dec 14, 2016	5.45	5.48	5.27	5.29
3728	NYSE	ITUB	Tue, Dec 13, 2016	5.40	5.47	5.33	5.42
3727	NYSE	ITUB	Mon, Dec 12, 2016	5.45	5.48	5.30	5.31
3726	NYSE	ITUB	Fri, Dec 9, 2016	5.51	5.59	5.50	5.53
3725	NYSE	ITUB	Thu, Dec 8, 2016	5.50	5.55	5.47	5.49
3724	NYSE	ITUB	Wed, Dec 7, 2016	5.55	5.57	5.43	5.50
3723	NYSE	ITUB	Tue, Dec 6, 2016	5.40	5.57	5.38	5.52
3722	NYSE	ITUB	Mon, Dec 5, 2016	5.37	5.46	5.36	5.45
3721	NYSE	ITUB	Fri, Dec 2, 2016	5.40	5.46	5.34	5.37
3720	NYSE	ITUB	Thu, Dec 1, 2016	5.52	5.54	5.31	5.32
3719	NYSE	ITUB	Wed, Nov 30, 2016	5.77	5.84	5.68	5.68
3718	NYSE	ITUB	Tue, Nov 29, 2016	5.68	5.72	5.60	5.63
3717	NYSE	ITUB	Mon, Nov 28, 2016	5.62	5.79	5.58	5.72
3716	NYSE	ITUB	Fri, Nov 25, 2016	5.59	5.63	5.57	5.61
3715	NYSE	ITUB	Wed, Nov 23, 2016	5.68	5.76	5.65	5.74
3714	NYSE	ITUB	Tue, Nov 22, 2016	5.95	5.96	5.76	5.85
3713	NYSE	ITUB	Mon, Nov 21, 2016	5.83	5.87	5.79	5.85
3712	NYSE	ITUB	Fri, Nov 18, 2016	5.78	5.82	5.66	5.69
3711	NYSE	ITUB	Thu, Nov 17, 2016	5.75	5.81	5.60	5.62
3710	NYSE	ITUB	Wed, Nov 16, 2016	5.67	5.82	5.62	5.78
3709	NYSE	ITUB	Tue, Nov 15, 2016	5.59	5.84	5.58	5.82
3708	NYSE	ITUB	Mon, Nov 14, 2016	5.55	5.59	5.41	5.54
3707	NYSE	ITUB	Fri, Nov 11, 2016	5.55	5.71	5.39	5.66
3706	NYSE	ITUB	Thu, Nov 10, 2016	5.91	5.99	5.62	5.71
3705	NYSE	ITUB	Wed, Nov 9, 2016	6.31	6.48	6.27	6.28
3704	NYSE	ITUB	Tue, Nov 8, 2016	6.51	6.69	6.43	6.58
3703	NYSE	ITUB	Mon, Nov 7, 2016	6.49	6.57	6.44	6.55
3702	NYSE	ITUB	Fri, Nov 4, 2016	6.18	6.35	6.13	6.21
3701	NYSE	ITUB	Thu, Nov 3, 2016	6.32	6.42	6.17	6.19
3700	NYSE	ITUB	Wed, Nov 2, 2016	6.29	6.33	6.13	6.23
3699	NYSE	ITUB	Tue, Nov 1, 2016	6.56	6.57	6.23	6.32
3698	NYSE	ITUB	Mon, Oct 31, 2016	6.62	6.65	6.54	6.55
3697	NYSE	ITUB	Fri, Oct 28, 2016	6.38	6.44	6.27	6.34
3696	NYSE	ITUB	Thu, Oct 27, 2016	6.37	6.46	6.30	6.36
3695	NYSE	ITUB	Wed, Oct 26, 2016	6.23	6.35	6.21	6.28
3694	NYSE	ITUB	Tue, Oct 25, 2016	6.27	6.35	6.18	6.32
3693	NYSE	ITUB	Mon, Oct 24, 2016	6.38	6.38	6.29	6.29
3692	NYSE	ITUB	Fri, Oct 21, 2016	6.26	6.34	6.26	6.32
3691	NYSE	ITUB	Thu, Oct 20, 2016	6.23	6.40	6.22	6.34
3690	NYSE	ITUB	Wed, Oct 19, 2016	6.32	6.35	6.24	6.26
3689	NYSE	ITUB	Tue, Oct 18, 2016	6.28	6.37	6.16	6.34
3688	NYSE	ITUB	Mon, Oct 17, 2016	6.07	6.19	6.07	6.18
3687	NYSE	ITUB	Fri, Oct 14, 2016	6.10	6.12	6.05	6.09
3686	NYSE	ITUB	Thu, Oct 13, 2016	5.88	6.05	5.82	6.03
3685	NYSE	ITUB	Wed, Oct 12, 2016	5.88	5.98	5.84	5.89
3684	NYSE	ITUB	Tue, Oct 11, 2016	5.88	5.94	5.85	5.93
3683	NYSE	ITUB	Mon, Oct 10, 2016	5.96	5.99	5.89	5.92
3682	NYSE	ITUB	Fri, Oct 7, 2016	5.91	5.95	5.80	5.91
3681	NYSE	ITUB	Thu, Oct 6, 2016	5.78	5.86	5.74	5.84
3680	NYSE	ITUB	Wed, Oct 5, 2016	5.70	5.82	5.68	5.80
3679	NYSE	ITUB	Tue, Oct 4, 2016	5.67	5.69	5.58	5.61
3678	NYSE	ITUB	Mon, Oct 3, 2016	5.49	5.68	5.47	5.67
3677	NYSE	ITUB	Fri, Sep 30, 2016	5.52	5.53	5.42	5.46
3676	NYSE	ITUB	Thu, Sep 29, 2016	5.66	5.69	5.44	5.46
3675	NYSE	ITUB	Wed, Sep 28, 2016	5.61	5.68	5.52	5.66
3674	NYSE	ITUB	Tue, Sep 27, 2016	5.50	5.61	5.45	5.60
3673	NYSE	ITUB	Mon, Sep 26, 2016	5.48	5.54	5.44	5.49
3672	NYSE	ITUB	Fri, Sep 23, 2016	5.57	5.61	5.51	5.54
3671	NYSE	ITUB	Thu, Sep 22, 2016	5.63	5.72	5.54	5.60
3670	NYSE	ITUB	Wed, Sep 21, 2016	5.46	5.55	5.34	5.54
3669	NYSE	ITUB	Tue, Sep 20, 2016	5.44	5.48	5.37	5.38
3668	NYSE	ITUB	Mon, Sep 19, 2016	5.40	5.46	5.33	5.34
3667	NYSE	ITUB	Fri, Sep 16, 2016	5.35	5.36	5.23	5.30
3666	NYSE	ITUB	Thu, Sep 15, 2016	5.28	5.42	5.21	5.39
3665	NYSE	ITUB	Wed, Sep 14, 2016	5.24	5.32	5.22	5.24
3664	NYSE	ITUB	Tue, Sep 13, 2016	5.38	5.41	5.21	5.25
3663	NYSE	ITUB	Mon, Sep 12, 2016	5.29	5.50	5.25	5.49
3662	NYSE	ITUB	Fri, Sep 9, 2016	5.52	5.52	5.34	5.34
3661	NYSE	ITUB	Thu, Sep 8, 2016	5.77	5.78	5.67	5.70
3660	NYSE	ITUB	Wed, Sep 7, 2016	5.73	5.74	5.60	5.72
3659	NYSE	ITUB	Tue, Sep 6, 2016	5.63	5.77	5.60	5.77
3658	NYSE	ITUB	Fri, Sep 2, 2016	5.64	5.70	5.62	5.65
3657	NYSE	ITUB	Thu, Sep 1, 2016	5.49	5.63	5.44	5.56
3656	NYSE	ITUB	Wed, Aug 31, 2016	5.67	5.67	5.45	5.53
3655	NYSE	ITUB	Tue, Aug 30, 2016	5.58	5.64	5.53	5.63
3654	NYSE	ITUB	Mon, Aug 29, 2016	5.46	5.64	5.45	5.61
3653	NYSE	ITUB	Fri, Aug 26, 2016	5.52	5.66	5.39	5.48
3652	NYSE	ITUB	Thu, Aug 25, 2016	5.49	5.52	5.42	5.44
3651	NYSE	ITUB	Wed, Aug 24, 2016	5.44	5.53	5.40	5.48
3650	NYSE	ITUB	Tue, Aug 23, 2016	5.62	5.67	5.48	5.49
3649	NYSE	ITUB	Mon, Aug 22, 2016	5.62	5.62	5.51	5.54
3648	NYSE	ITUB	Fri, Aug 19, 2016	5.62	5.66	5.55	5.64
3647	NYSE	ITUB	Thu, Aug 18, 2016	5.69	5.69	5.58	5.66
3646	NYSE	ITUB	Wed, Aug 17, 2016	5.61	5.71	5.55	5.70
3645	NYSE	ITUB	Tue, Aug 16, 2016	5.70	5.74	5.64	5.65
3644	NYSE	ITUB	Mon, Aug 15, 2016	5.65	5.71	5.63	5.69
3643	NYSE	ITUB	Fri, Aug 12, 2016	5.62	5.72	5.60	5.57
3642	NYSE	ITUB	Thu, Aug 11, 2016	5.57	5.68	5.57	5.67
3641	NYSE	ITUB	Wed, Aug 10, 2016	5.61	5.65	5.46	5.54
3640	NYSE	ITUB	Tue, Aug 9, 2016	5.55	5.65	5.55	5.58
3639	NYSE	ITUB	Mon, Aug 8, 2016	5.50	5.59	5.48	5.50
3638	NYSE	ITUB	Fri, Aug 5, 2016	5.58	5.60	5.44	5.55
3637	NYSE	ITUB	Thu, Aug 4, 2016	5.49	5.61	5.47	5.53
3636	NYSE	ITUB	Wed, Aug 3, 2016	5.18	5.41	5.13	5.41
3635	NYSE	ITUB	Tue, Aug 2, 2016	5.26	5.29	5.13	5.17
3634	NYSE	ITUB	Mon, Aug 1, 2016	5.20	5.20	5.09	5.12
3633	NYSE	ITUB	Fri, Jul 29, 2016	5.08	5.24	5.07	5.22
3632	NYSE	ITUB	Thu, Jul 28, 2016	5.06	5.09	5.01	5.01
3631	NYSE	ITUB	Wed, Jul 27, 2016	5.13	5.19	5.09	5.12
3630	NYSE	ITUB	Tue, Jul 26, 2016	5.15	5.19	5.10	5.12
3629	NYSE	ITUB	Mon, Jul 25, 2016	5.21	5.23	5.10	5.14
3628	NYSE	ITUB	Fri, Jul 22, 2016	5.16	5.26	5.13	5.24
3627	NYSE	ITUB	Thu, Jul 21, 2016	5.26	5.30	5.07	5.17
3626	NYSE	ITUB	Wed, Jul 20, 2016	5.21	5.32	5.16	5.29
3625	NYSE	ITUB	Tue, Jul 19, 2016	5.17	5.22	5.14	5.18
3624	NYSE	ITUB	Mon, Jul 18, 2016	5.14	5.25	5.12	5.22
3623	NYSE	ITUB	Fri, Jul 15, 2016	5.11	5.17	5.05	5.14
3622	NYSE	ITUB	Thu, Jul 14, 2016	5.16	5.21	5.10	5.12
3621	NYSE	ITUB	Wed, Jul 13, 2016	4.88	4.98	4.84	4.97
3620	NYSE	ITUB	Tue, Jul 12, 2016	4.95	5.00	4.83	4.87
3619	NYSE	ITUB	Mon, Jul 11, 2016	4.85	4.91	4.84	4.86
3618	NYSE	ITUB	Fri, Jul 8, 2016	4.77	4.86	4.76	4.85
3617	NYSE	ITUB	Thu, Jul 7, 2016	4.61	4.72	4.60	4.60
3616	NYSE	ITUB	Wed, Jul 6, 2016	4.55	4.64	4.50	4.62
3615	NYSE	ITUB	Tue, Jul 5, 2016	4.65	4.69	4.59	4.63
3614	NYSE	ITUB	Fri, Jul 1, 2016	4.68	4.78	4.65	4.78
3613	NYSE	ITUB	Thu, Jun 30, 2016	4.57	4.76	4.55	4.71
3612	NYSE	ITUB	Wed, Jun 29, 2016	4.47	4.57	4.46	4.55
3611	NYSE	ITUB	Tue, Jun 28, 2016	4.24	4.37	4.21	4.37
3610	NYSE	ITUB	Mon, Jun 27, 2016	4.26	4.26	4.07	4.07
3609	NYSE	ITUB	Fri, Jun 24, 2016	4.26	4.38	4.21	4.26
3608	NYSE	ITUB	Thu, Jun 23, 2016	4.34	4.48	4.29	4.48
3607	NYSE	ITUB	Wed, Jun 22, 2016	4.30	4.38	4.25	4.25
3606	NYSE	ITUB	Tue, Jun 21, 2016	4.30	4.31	4.19	4.29
3605	NYSE	ITUB	Mon, Jun 20, 2016	4.30	4.38	4.30	4.31
3604	NYSE	ITUB	Fri, Jun 17, 2016	4.24	4.28	4.17	4.20
3603	NYSE	ITUB	Thu, Jun 16, 2016	4.04	4.19	3.99	4.18
3602	NYSE	ITUB	Wed, Jun 15, 2016	4.11	4.18	4.01	4.09
3601	NYSE	ITUB	Tue, Jun 14, 2016	4.20	4.24	4.05	4.08
3600	NYSE	ITUB	Mon, Jun 13, 2016	4.10	4.21	4.09	4.16
3599	NYSE	ITUB	Fri, Jun 10, 2016	4.32	4.34	4.18	4.19
3598	NYSE	ITUB	Thu, Jun 9, 2016	4.47	4.49	4.41	4.46
3597	NYSE	ITUB	Wed, Jun 8, 2016	4.48	4.55	4.45	4.51
3596	NYSE	ITUB	Tue, Jun 7, 2016	4.19	4.36	4.19	4.34
3595	NYSE	ITUB	Mon, Jun 6, 2016	4.20	4.25	4.16	4.21
3594	NYSE	ITUB	Fri, Jun 3, 2016	4.21	4.25	4.16	4.22
3593	NYSE	ITUB	Thu, Jun 2, 2016	4.03	4.16	4.01	4.14
3592	NYSE	ITUB	Wed, Jun 1, 2016	3.98	4.09	3.95	4.08
3591	NYSE	ITUB	Tue, May 31, 2016	4.09	4.15	3.95	4.00
3590	NYSE	ITUB	Fri, May 27, 2016	4.14	4.17	4.10	4.11
3589	NYSE	ITUB	Thu, May 26, 2016	4.18	4.27	4.17	4.20
3588	NYSE	ITUB	Wed, May 25, 2016	4.25	4.28	4.14	4.16
3587	NYSE	ITUB	Tue, May 24, 2016	4.31	4.32	4.14	4.19
3586	NYSE	ITUB	Mon, May 23, 2016	4.14	4.26	4.12	4.18
3585	NYSE	ITUB	Fri, May 20, 2016	4.32	4.36	4.24	4.26
3584	NYSE	ITUB	Thu, May 19, 2016	4.21	4.26	4.15	4.24
3583	NYSE	ITUB	Wed, May 18, 2016	4.25	4.42	4.23	4.30
3582	NYSE	ITUB	Tue, May 17, 2016	4.38	4.38	4.28	4.33
3581	NYSE	ITUB	Mon, May 16, 2016	4.44	4.50	4.40	4.40
3580	NYSE	ITUB	Fri, May 13, 2016	4.61	4.62	4.39	4.40
3579	NYSE	ITUB	Thu, May 12, 2016	4.69	4.74	4.56	4.68
3578	NYSE	ITUB	Wed, May 11, 2016	4.76	4.77	4.62	4.68
3577	NYSE	ITUB	Tue, May 10, 2016	4.43	4.65	4.41	4.65
3576	NYSE	ITUB	Mon, May 9, 2016	4.26	4.34	4.01	4.31
3575	NYSE	ITUB	Fri, May 6, 2016	4.22	4.33	4.21	4.30
3574	NYSE	ITUB	Thu, May 5, 2016	4.38	4.42	4.19	4.25
3573	NYSE	ITUB	Wed, May 4, 2016	4.23	4.36	4.20	4.34
3572	NYSE	ITUB	Tue, May 3, 2016	4.30	4.33	4.18	4.20
3571	NYSE	ITUB	Mon, May 2, 2016	4.63	4.65	4.50	4.51
3570	NYSE	ITUB	Fri, Apr 29, 2016	4.80	4.89	4.67	4.76
3569	NYSE	ITUB	Thu, Apr 28, 2016	4.72	4.87	4.70	4.74
3568	NYSE	ITUB	Wed, Apr 27, 2016	4.70	4.76	4.64	4.75
3567	NYSE	ITUB	Tue, Apr 26, 2016	4.43	4.60	4.37	4.59
3566	NYSE	ITUB	Mon, Apr 25, 2016	4.46	4.46	4.36	4.39
3565	NYSE	ITUB	Fri, Apr 22, 2016	4.42	4.50	4.38	4.42
3564	NYSE	ITUB	Thu, Apr 21, 2016	4.56	4.60	4.49	4.52
3563	NYSE	ITUB	Wed, Apr 20, 2016	4.54	4.57	4.48	4.55
3562	NYSE	ITUB	Tue, Apr 19, 2016	4.56	4.66	4.55	4.64
3561	NYSE	ITUB	Mon, Apr 18, 2016	4.49	4.61	4.47	4.52
3560	NYSE	ITUB	Fri, Apr 15, 2016	4.65	4.67	4.58	4.64
3559	NYSE	ITUB	Thu, Apr 14, 2016	4.79	4.80	4.60	4.65
3558	NYSE	ITUB	Wed, Apr 13, 2016	4.82	4.84	4.73	4.81
3557	NYSE	ITUB	Tue, Apr 12, 2016	4.54	4.75	4.52	4.74
3556	NYSE	ITUB	Mon, Apr 11, 2016	4.53	4.62	4.51	4.53
3555	NYSE	ITUB	Fri, Apr 8, 2016	4.21	4.39	4.19	4.38
3554	NYSE	ITUB	Thu, Apr 7, 2016	4.00	4.07	3.97	4.00
3553	NYSE	ITUB	Wed, Apr 6, 2016	4.04	4.09	3.97	4.02
3552	NYSE	ITUB	Tue, Apr 5, 2016	4.15	4.15	4.15	4.11
3551	NYSE	ITUB	Mon, Apr 4, 2016	4.27	4.34	4.15	4.15
3550	NYSE	ITUB	Fri, Apr 1, 2016	4.22	4.40	4.19	4.38
3549	NYSE	ITUB	Thu, Mar 31, 2016	4.40	4.42	4.27	4.29
3548	NYSE	ITUB	Wed, Mar 30, 2016	4.40	4.49	4.36	4.39
3547	NYSE	ITUB	Tue, Mar 29, 2016	4.34	4.34	4.29	4.36
3546	NYSE	ITUB	Mon, Mar 28, 2016	4.37	4.37	4.31	4.34
3545	NYSE	ITUB	Thu, Mar 24, 2016	4.16	4.18	4.09	4.17
3544	NYSE	ITUB	Wed, Mar 23, 2016	4.37	4.37	4.17	4.21
3543	NYSE	ITUB	Tue, Mar 22, 2016	4.51	4.53	4.44	4.46
3542	NYSE	ITUB	Mon, Mar 21, 2016	4.53	4.59	4.47	4.55
3541	NYSE	ITUB	Fri, Mar 18, 2016	4.47	4.58	4.43	4.56
3540	NYSE	ITUB	Thu, Mar 17, 2016	4.42	4.57	4.22	4.48
3539	NYSE	ITUB	Wed, Mar 16, 2016	3.89	3.97	3.75	3.94
3538	NYSE	ITUB	Tue, Mar 15, 2016	4.39	4.39	4.39	4.05
3537	NYSE	ITUB	Mon, Mar 14, 2016	4.44	4.57	4.37	4.39
3536	NYSE	ITUB	Fri, Mar 11, 2016	4.39	4.39	4.39	4.47
3535	NYSE	ITUB	Thu, Mar 10, 2016	4.17	4.17	4.17	4.39
3534	NYSE	ITUB	Wed, Mar 9, 2016	4.34	4.34	4.15	4.17
3533	NYSE	ITUB	Tue, Mar 8, 2016	4.18	4.29	4.09	4.22
3532	NYSE	ITUB	Mon, Mar 7, 2016	4.01	4.13	3.99	4.12
3531	NYSE	ITUB	Fri, Mar 4, 2016	4.16	4.26	4.04	4.20
3530	NYSE	ITUB	Thu, Mar 3, 2016	3.47	3.47	3.47	3.90
3529	NYSE	ITUB	Wed, Mar 2, 2016	3.31	3.48	3.31	3.47
3528	NYSE	ITUB	Tue, Mar 1, 2016	3.17	3.35	3.15	3.35
3527	NYSE	ITUB	Mon, Feb 29, 2016	3.14	3.18	3.11	3.15
3526	NYSE	ITUB	Fri, Feb 26, 2016	3.14	3.15	3.03	3.07
3525	NYSE	ITUB	Thu, Feb 25, 2016	3.14	3.15	3.05	3.09
3524	NYSE	ITUB	Wed, Feb 24, 2016	3.01	3.11	2.99	3.09
3523	NYSE	ITUB	Tue, Feb 23, 2016	3.15	3.15	3.09	3.10
3522	NYSE	ITUB	Mon, Feb 22, 2016	3.11	3.19	3.10	3.18
3521	NYSE	ITUB	Fri, Feb 19, 2016	2.93	3.01	2.90	3.00
3520	NYSE	ITUB	Thu, Feb 18, 2016	3.06	3.07	3.00	3.01
3519	NYSE	ITUB	Wed, Feb 17, 2016	3.11	3.22	3.05	3.15
3518	NYSE	ITUB	Tue, Feb 16, 2016	3.06	3.09	3.01	3.06
3517	NYSE	ITUB	Fri, Feb 12, 2016	3.02	3.04	2.98	3.04
3516	NYSE	ITUB	Thu, Feb 11, 2016	3.04	3.06	2.96	2.99
3515	NYSE	ITUB	Wed, Feb 10, 2016	3.07	3.15	3.02	3.12
3514	NYSE	ITUB	Tue, Feb 9, 2016	3.03	3.08	2.94	3.03
3513	NYSE	ITUB	Mon, Feb 8, 2016	3.13	3.15	3.02	3.06
3512	NYSE	ITUB	Fri, Feb 5, 2016	3.18	3.21	3.14	3.16
3511	NYSE	ITUB	Thu, Feb 4, 2016	3.10	3.26	3.09	3.18
3510	NYSE	ITUB	Wed, Feb 3, 2016	3.01	3.10	2.98	3.10
3509	NYSE	ITUB	Tue, Feb 2, 2016	3.00	3.01	2.88	2.88
3508	NYSE	ITUB	Mon, Feb 1, 2016	3.05	3.24	3.02	3.21
3507	NYSE	ITUB	Fri, Jan 29, 2016	3.01	3.14	2.99	3.14
3506	NYSE	ITUB	Thu, Jan 28, 2016	2.94	2.95	2.88	2.91
3505	NYSE	ITUB	Wed, Jan 27, 2016	2.88	2.93	2.85	2.88
3504	NYSE	ITUB	Tue, Jan 26, 2016	2.80	2.89	2.78	2.88
3503	NYSE	ITUB	Mon, Jan 25, 2016	2.85	2.87	2.78	2.81
3502	NYSE	ITUB	Fri, Jan 22, 2016	2.82	2.88	2.80	2.87
3501	NYSE	ITUB	Thu, Jan 21, 2016	2.78	2.80	2.74	2.74
3500	NYSE	ITUB	Wed, Jan 20, 2016	2.80	2.86	2.75	2.83
3499	NYSE	ITUB	Tue, Jan 19, 2016	2.92	2.95	2.84	2.88
3498	NYSE	ITUB	Fri, Jan 15, 2016	2.91	2.95	2.90	2.92
3497	NYSE	ITUB	Thu, Jan 14, 2016	2.97	3.06	2.91	3.04
3496	NYSE	ITUB	Wed, Jan 13, 2016	3.08	3.10	2.97	2.98
3495	NYSE	ITUB	Tue, Jan 12, 2016	3.06	3.08	2.99	3.05
3494	NYSE	ITUB	Mon, Jan 11, 2016	3.08	3.09	2.97	3.01
3493	NYSE	ITUB	Fri, Jan 8, 2016	3.09	3.10	3.01	3.01
3492	NYSE	ITUB	Thu, Jan 7, 2016	3.08	3.11	3.01	3.01
3491	NYSE	ITUB	Wed, Jan 6, 2016	3.09	3.19	3.07	3.11
3490	NYSE	ITUB	Tue, Jan 5, 2016	3.14	3.14	3.09	3.13
3489	NYSE	ITUB	Mon, Jan 4, 2016	3.18	3.19	3.09	3.11
3488	NYSE	ITUB	Thu, Dec 31, 2015	3.26	3.29	3.23	3.25
3487	NYSE	ITUB	Wed, Dec 30, 2015	3.31	3.32	3.24	3.28
3486	NYSE	ITUB	Tue, Dec 29, 2015	3.43	3.44	3.36	3.39
3485	NYSE	ITUB	Mon, Dec 28, 2015	3.38	3.43	3.35	3.38
3484	NYSE	ITUB	Thu, Dec 24, 2015	3.36	3.39	3.35	3.35
3483	NYSE	ITUB	Wed, Dec 23, 2015	3.31	3.35	3.29	3.35
3482	NYSE	ITUB	Tue, Dec 22, 2015	3.31	3.33	3.25	3.31
3481	NYSE	ITUB	Mon, Dec 21, 2015	3.36	3.38	3.24	3.24
3480	NYSE	ITUB	Fri, Dec 18, 2015	3.53	3.55	3.33	3.33
3479	NYSE	ITUB	Thu, Dec 17, 2015	3.66	3.70	3.59	3.60
3478	NYSE	ITUB	Wed, Dec 16, 2015	3.49	3.65	3.43	3.64
3477	NYSE	ITUB	Tue, Dec 15, 2015	3.68	3.69	3.61	3.62
3476	NYSE	ITUB	Mon, Dec 14, 2015	3.60	3.62	3.56	3.60
3475	NYSE	ITUB	Fri, Dec 11, 2015	3.68	3.72	3.63	3.65
3474	NYSE	ITUB	Thu, Dec 10, 2015	3.78	3.82	3.67	3.68
3473	NYSE	ITUB	Wed, Dec 9, 2015	3.84	3.88	3.78	3.87
3472	NYSE	ITUB	Tue, Dec 8, 2015	3.60	3.70	3.54	3.69
3471	NYSE	ITUB	Mon, Dec 7, 2015	3.76	3.78	3.64	3.66
3470	NYSE	ITUB	Fri, Dec 4, 2015	3.69	3.75	3.64	3.72
3469	NYSE	ITUB	Thu, Dec 3, 2015	3.80	3.84	3.75	3.78
3468	NYSE	ITUB	Wed, Dec 2, 2015	3.58	3.60	3.44	3.59
3467	NYSE	ITUB	Tue, Dec 1, 2015	3.58	3.59	3.53	3.56
3466	NYSE	ITUB	Mon, Nov 30, 2015	3.55	3.59	3.51	3.53
3465	NYSE	ITUB	Fri, Nov 27, 2015	3.73	3.74	3.59	3.60
3464	NYSE	ITUB	Wed, Nov 25, 2015	3.71	3.76	3.66	3.67
3463	NYSE	ITUB	Tue, Nov 24, 2015	3.84	3.95	3.84	3.93
3462	NYSE	ITUB	Mon, Nov 23, 2015	3.93	3.97	3.87	3.89
3461	NYSE	ITUB	Fri, Nov 20, 2015	4.00	4.10	3.98	4.05
3460	NYSE	ITUB	Thu, Nov 19, 2015	3.81	4.01	3.77	4.00
3459	NYSE	ITUB	Wed, Nov 18, 2015	3.75	3.82	3.72	3.82
3458	NYSE	ITUB	Tue, Nov 17, 2015	3.74	3.80	3.69	3.70
3457	NYSE	ITUB	Mon, Nov 16, 2015	3.60	3.71	3.57	3.71
3456	NYSE	ITUB	Fri, Nov 13, 2015	3.67	3.70	3.55	3.56
3455	NYSE	ITUB	Thu, Nov 12, 2015	3.67	3.75	3.64	3.67
3454	NYSE	ITUB	Wed, Nov 11, 2015	3.75	3.80	3.67	3.78
3453	NYSE	ITUB	Tue, Nov 10, 2015	3.54	3.72	3.51	3.66
3452	NYSE	ITUB	Mon, Nov 9, 2015	3.63	3.67	3.55	3.60
3451	NYSE	ITUB	Fri, Nov 6, 2015	3.64	3.75	3.60	3.74
3450	NYSE	ITUB	Thu, Nov 5, 2015	3.68	3.77	3.68	3.77
3449	NYSE	ITUB	Wed, Nov 4, 2015	3.73	3.78	3.65	3.70
3448	NYSE	ITUB	Tue, Nov 3, 2015	3.52	3.74	3.52	3.73
3447	NYSE	ITUB	Mon, Nov 2, 2015	3.47	3.55	3.41	3.54
3446	NYSE	ITUB	Fri, Oct 30, 2015	3.36	3.43	3.34	3.42
3445	NYSE	ITUB	Thu, Oct 29, 2015	3.37	3.43	3.33	3.34
3444	NYSE	ITUB	Wed, Oct 28, 2015	3.39	3.52	3.34	3.40
3443	NYSE	ITUB	Tue, Oct 27, 2015	3.36	3.40	3.33	3.36
3442	NYSE	ITUB	Mon, Oct 26, 2015	3.47	3.48	3.36	3.37
3441	NYSE	ITUB	Fri, Oct 23, 2015	3.52	3.57	3.44	3.45
3440	NYSE	ITUB	Thu, Oct 22, 2015	3.43	3.46	3.36	3.44
3439	NYSE	ITUB	Wed, Oct 21, 2015	3.38	3.39	3.31	3.34
3438	NYSE	ITUB	Tue, Oct 20, 2015	3.51	3.54	3.39	3.40
3437	NYSE	ITUB	Mon, Oct 19, 2015	3.47	3.53	3.41	3.50
3436	NYSE	ITUB	Fri, Oct 16, 2015	3.51	3.56	3.44	3.53
3435	NYSE	ITUB	Thu, Oct 15, 2015	3.61	3.62	3.46	3.55
3434	NYSE	ITUB	Wed, Oct 14, 2015	3.55	3.65	3.55	3.60
3433	NYSE	ITUB	Tue, Oct 13, 2015	3.65	3.65	3.55	3.58
3432	NYSE	ITUB	Mon, Oct 12, 2015	3.85	3.92	3.79	3.80
3431	NYSE	ITUB	Fri, Oct 9, 2015	3.95	3.96	3.82	3.88
3430	NYSE	ITUB	Thu, Oct 8, 2015	3.77	3.91	3.76	3.87
3429	NYSE	ITUB	Wed, Oct 7, 2015	3.83	3.96	3.70	3.80
3428	NYSE	ITUB	Tue, Oct 6, 2015	3.65	3.75	3.65	3.73
3427	NYSE	ITUB	Mon, Oct 5, 2015	3.58	3.67	3.58	3.64
3426	NYSE	ITUB	Fri, Oct 2, 2015	3.29	3.51	3.28	3.51
3425	NYSE	ITUB	Thu, Oct 1, 2015	3.31	3.35	3.27	3.34
3424	NYSE	ITUB	Wed, Sep 30, 2015	3.28	3.32	3.22	3.31
3423	NYSE	ITUB	Tue, Sep 29, 2015	3.15	3.23	3.12	3.17
3422	NYSE	ITUB	Mon, Sep 28, 2015	3.21	3.21	3.15	3.16
3421	NYSE	ITUB	Fri, Sep 25, 2015	3.35	3.37	3.23	3.25
3420	NYSE	ITUB	Thu, Sep 24, 2015	3.02	3.31	3.00	3.31
3419	NYSE	ITUB	Wed, Sep 23, 2015	3.32	3.35	3.17	3.18
3418	NYSE	ITUB	Tue, Sep 22, 2015	3.28	3.39	3.23	3.37
3417	NYSE	ITUB	Mon, Sep 21, 2015	3.46	3.48	3.36	3.39
3416	NYSE	ITUB	Fri, Sep 18, 2015	3.66	3.69	3.46	3.47
3415	NYSE	ITUB	Thu, Sep 17, 2015	3.65	3.82	3.63	3.72
3414	NYSE	ITUB	Wed, Sep 16, 2015	3.69	3.77	3.68	3.76
3413	NYSE	ITUB	Tue, Sep 15, 2015	3.56	3.65	3.55	3.62
3412	NYSE	ITUB	Mon, Sep 14, 2015	3.42	3.58	3.35	3.57
3411	NYSE	ITUB	Fri, Sep 11, 2015	3.39	3.40	3.35	3.38
3410	NYSE	ITUB	Thu, Sep 10, 2015	3.36	3.48	3.34	3.42
3409	NYSE	ITUB	Wed, Sep 9, 2015	3.56	3.66	3.51	3.53
3408	NYSE	ITUB	Tue, Sep 8, 2015	3.51	3.54	3.46	3.49
3407	NYSE	ITUB	Fri, Sep 4, 2015	3.54	3.58	3.41	3.42
3406	NYSE	ITUB	Thu, Sep 3, 2015	3.45	3.65	3.44	3.64
3405	NYSE	ITUB	Wed, Sep 2, 2015	3.51	3.53	3.43	3.51
3404	NYSE	ITUB	Tue, Sep 1, 2015	3.52	3.58	3.46	3.49
3403	NYSE	ITUB	Mon, Aug 31, 2015	3.56	3.65	3.54	3.65
3402	NYSE	ITUB	Fri, Aug 28, 2015	3.91	3.98	3.77	3.81
3401	NYSE	ITUB	Thu, Aug 27, 2015	3.87	4.03	3.87	3.95
3400	NYSE	ITUB	Wed, Aug 26, 2015	3.58	3.77	3.52	3.76
3399	NYSE	ITUB	Tue, Aug 25, 2015	3.75	3.77	3.53	3.53
3398	NYSE	ITUB	Mon, Aug 24, 2015	3.49	3.72	3.43	3.60
3397	NYSE	ITUB	Fri, Aug 21, 2015	3.69	3.79	3.67	3.73
3396	NYSE	ITUB	Thu, Aug 20, 2015	3.71	3.83	3.67	3.78
3395	NYSE	ITUB	Wed, Aug 19, 2015	3.78	3.79	3.67	3.73
3394	NYSE	ITUB	Tue, Aug 18, 2015	3.74	3.96	3.66	3.86
3393	NYSE	ITUB	Mon, Aug 17, 2015	3.78	3.90	3.75	3.77
3392	NYSE	ITUB	Fri, Aug 14, 2015	3.77	3.83	3.75	3.80
3391	NYSE	ITUB	Thu, Aug 13, 2015	3.89	3.89	3.74	3.75
3390	NYSE	ITUB	Wed, Aug 12, 2015	4.00	4.00	3.91	3.95
3389	NYSE	ITUB	Tue, Aug 11, 2015	4.05	4.08	3.96	4.03
3388	NYSE	ITUB	Mon, Aug 10, 2015	4.02	4.13	3.98	4.12
3387	NYSE	ITUB	Fri, Aug 7, 2015	4.04	4.09	3.97	3.97
3386	NYSE	ITUB	Thu, Aug 6, 2015	4.09	4.13	4.04	4.07
3385	NYSE	ITUB	Wed, Aug 5, 2015	4.22	4.23	4.11	4.15
3384	NYSE	ITUB	Tue, Aug 4, 2015	4.23	4.28	4.12	4.19
3383	NYSE	ITUB	Mon, Aug 3, 2015	4.30	4.34	4.26	4.30
3382	NYSE	ITUB	Fri, Jul 31, 2015	4.39	4.42	4.32	4.33
3381	NYSE	ITUB	Thu, Jul 30, 2015	4.39	4.41	4.26	4.30
3380	NYSE	ITUB	Wed, Jul 29, 2015	4.35	4.45	4.31	4.39
3379	NYSE	ITUB	Tue, Jul 28, 2015	4.33	4.35	4.13	4.34
3378	NYSE	ITUB	Mon, Jul 27, 2015	4.31	4.34	4.22	4.23
3377	NYSE	ITUB	Fri, Jul 24, 2015	4.32	4.32	4.20	4.29
3376	NYSE	ITUB	Thu, Jul 23, 2015	4.55	4.58	4.36	4.38
3375	NYSE	ITUB	Wed, Jul 22, 2015	4.72	4.74	4.62	4.67
3374	NYSE	ITUB	Tue, Jul 21, 2015	4.81	4.88	4.79	4.81
3373	NYSE	ITUB	Mon, Jul 20, 2015	4.82	4.85	4.77	4.80
3372	NYSE	ITUB	Fri, Jul 17, 2015	4.93	4.93	4.83	4.86
3371	NYSE	ITUB	Thu, Jul 16, 2015	4.99	4.99	4.90	4.93
3370	NYSE	ITUB	Wed, Jul 15, 2015	5.00	5.03	4.92	4.96
3369	NYSE	ITUB	Tue, Jul 14, 2015	5.05	5.08	4.99	5.04
3368	NYSE	ITUB	Mon, Jul 13, 2015	4.99	5.06	4.95	5.05
3367	NYSE	ITUB	Fri, Jul 10, 2015	4.87	4.96	4.81	4.94
3366	NYSE	ITUB	Thu, Jul 9, 2015	4.77	4.85	4.73	4.79
3365	NYSE	ITUB	Wed, Jul 8, 2015	4.76	4.77	4.69	4.70
3364	NYSE	ITUB	Tue, Jul 7, 2015	4.81	4.85	4.71	4.84
3363	NYSE	ITUB	Mon, Jul 6, 2015	4.90	4.96	4.85	4.87
3362	NYSE	ITUB	Thu, Jul 2, 2015	4.99	5.10	4.99	5.08
3361	NYSE	ITUB	Wed, Jul 1, 2015	4.99	5.00	4.92	4.94
3360	NYSE	ITUB	Tue, Jun 30, 2015	5.03	5.05	4.96	4.97
3359	NYSE	ITUB	Mon, Jun 29, 2015	4.93	4.97	4.90	4.93
3358	NYSE	ITUB	Fri, Jun 26, 2015	5.00	5.06	4.96	5.01
3357	NYSE	ITUB	Thu, Jun 25, 2015	5.07	5.07	4.93	4.96
3356	NYSE	ITUB	Wed, Jun 24, 2015	5.12	5.17	5.08	5.10
3355	NYSE	ITUB	Tue, Jun 23, 2015	5.04	5.13	5.03	5.12
3354	NYSE	ITUB	Mon, Jun 22, 2015	5.10	5.12	5.03	5.05
3353	NYSE	ITUB	Fri, Jun 19, 2015	5.03	5.08	4.98	4.99
3352	NYSE	ITUB	Thu, Jun 18, 2015	5.07	5.17	4.99	5.13
3351	NYSE	ITUB	Wed, Jun 17, 2015	5.02	5.07	4.92	5.02
3350	NYSE	ITUB	Tue, Jun 16, 2015	4.92	5.06	4.91	5.06
3349	NYSE	ITUB	Mon, Jun 15, 2015	4.75	4.82	4.72	4.81
3348	NYSE	ITUB	Fri, Jun 12, 2015	4.85	4.87	4.78	4.81
3347	NYSE	ITUB	Thu, Jun 11, 2015	4.89	4.89	4.78	4.88
3346	NYSE	ITUB	Wed, Jun 10, 2015	4.96	5.00	4.86	4.87
3345	NYSE	ITUB	Tue, Jun 9, 2015	4.82	4.86	4.78	4.78
3344	NYSE	ITUB	Mon, Jun 8, 2015	4.81	4.85	4.78	4.80
3343	NYSE	ITUB	Fri, Jun 5, 2015	4.80	4.84	4.74	4.75
3342	NYSE	ITUB	Thu, Jun 4, 2015	4.89	4.92	4.82	4.83
3341	NYSE	ITUB	Wed, Jun 3, 2015	5.01	5.01	4.88	4.90
3340	NYSE	ITUB	Tue, Jun 2, 2015	4.93	5.04	4.91	5.02
3339	NYSE	ITUB	Mon, Jun 1, 2015	4.91	4.91	4.83	4.85
3338	NYSE	ITUB	Fri, May 29, 2015	4.98	5.02	4.84	4.86
3337	NYSE	ITUB	Thu, May 28, 2015	5.05	5.06	4.95	5.05
3336	NYSE	ITUB	Wed, May 27, 2015	5.00	5.12	4.94	5.11
3335	NYSE	ITUB	Tue, May 26, 2015	5.07	5.10	4.99	5.02
3334	NYSE	ITUB	Fri, May 22, 2015	5.24	5.28	5.17	5.17
3333	NYSE	ITUB	Thu, May 21, 2015	5.41	5.42	5.30	5.35
3332	NYSE	ITUB	Wed, May 20, 2015	5.48	5.55	5.46	5.50
3331	NYSE	ITUB	Tue, May 19, 2015	5.60	5.60	5.48	5.53
3330	NYSE	ITUB	Mon, May 18, 2015	5.81	5.81	5.60	5.62
3329	NYSE	ITUB	Fri, May 15, 2015	5.74	5.87	5.71	5.86
3328	NYSE	ITUB	Thu, May 14, 2015	5.66	5.78	5.64	5.75
3327	NYSE	ITUB	Wed, May 13, 2015	5.72	5.76	5.60	5.63
3326	NYSE	ITUB	Tue, May 12, 2015	5.62	5.73	5.61	5.69
3325	NYSE	ITUB	Mon, May 11, 2015	5.82	5.82	5.63	5.65
3324	NYSE	ITUB	Fri, May 8, 2015	5.76	5.80	5.64	5.78
3323	NYSE	ITUB	Thu, May 7, 2015	5.56	5.66	5.50	5.66
3322	NYSE	ITUB	Wed, May 6, 2015	5.76	5.76	5.53	5.58
3321	NYSE	ITUB	Tue, May 5, 2015	5.70	5.82	5.66	5.72
3320	NYSE	ITUB	Mon, May 4, 2015	5.76	5.82	5.72	5.74
3319	NYSE	ITUB	Fri, May 1, 2015	5.86	5.86	5.76	5.85
3318	NYSE	ITUB	Thu, Apr 30, 2015	5.88	5.88	5.73	5.82
3317	NYSE	ITUB	Wed, Apr 29, 2015	5.92	5.95	5.84	5.87
3316	NYSE	ITUB	Tue, Apr 28, 2015	6.05	6.05	5.95	5.97
3315	NYSE	ITUB	Mon, Apr 27, 2015	6.00	6.04	5.93	5.94
3314	NYSE	ITUB	Fri, Apr 24, 2015	5.78	6.03	5.77	6.03
3313	NYSE	ITUB	Thu, Apr 23, 2015	5.49	5.76	5.47	5.76
3312	NYSE	ITUB	Wed, Apr 22, 2015	5.39	5.59	5.37	5.55
3311	NYSE	ITUB	Tue, Apr 21, 2015	5.33	5.43	5.32	5.39
3310	NYSE	ITUB	Mon, Apr 20, 2015	5.46	5.46	5.32	5.34
3309	NYSE	ITUB	Fri, Apr 17, 2015	5.45	5.47	5.40	5.43
3308	NYSE	ITUB	Thu, Apr 16, 2015	5.55	5.61	5.48	5.57
3307	NYSE	ITUB	Wed, Apr 15, 2015	5.45	5.56	5.39	5.53
3306	NYSE	ITUB	Tue, Apr 14, 2015	5.38	5.45	5.30	5.42
3305	NYSE	ITUB	Mon, Apr 13, 2015	5.43	5.47	5.30	5.32
3304	NYSE	ITUB	Fri, Apr 10, 2015	5.37	5.47	5.35	5.46
3303	NYSE	ITUB	Thu, Apr 9, 2015	5.49	5.51	5.37	5.42
3302	NYSE	ITUB	Wed, Apr 8, 2015	5.53	5.62	5.51	5.55
3301	NYSE	ITUB	Tue, Apr 7, 2015	5.41	5.42	5.35	5.37
3300	NYSE	ITUB	Mon, Apr 6, 2015	5.45	5.47	5.40	5.42
3299	NYSE	ITUB	Thu, Apr 2, 2015	5.27	5.39	5.27	5.34
3298	NYSE	ITUB	Wed, Apr 1, 2015	5.12	5.28	5.12	5.20
3297	NYSE	ITUB	Tue, Mar 31, 2015	4.90	5.03	4.88	5.02
3296	NYSE	ITUB	Mon, Mar 30, 2015	4.75	4.92	4.73	4.89
3295	NYSE	ITUB	Fri, Mar 27, 2015	4.79	4.80	4.70	4.75
3294	NYSE	ITUB	Thu, Mar 26, 2015	5.00	5.02	4.84	4.87
3293	NYSE	ITUB	Wed, Mar 25, 2015	5.17	5.21	5.00	5.03
3292	NYSE	ITUB	Tue, Mar 24, 2015	5.20	5.21	5.05	5.12
3291	NYSE	ITUB	Mon, Mar 23, 2015	5.05	5.13	5.03	5.12
3290	NYSE	ITUB	Fri, Mar 20, 2015	5.02	5.10	5.01	5.03
3289	NYSE	ITUB	Thu, Mar 19, 2015	4.96	4.97	4.82	4.88
3288	NYSE	ITUB	Wed, Mar 18, 2015	4.80	5.09	4.79	5.05
3287	NYSE	ITUB	Tue, Mar 17, 2015	4.68	4.86	4.66	4.85
3286	NYSE	ITUB	Mon, Mar 16, 2015	4.76	4.82	4.68	4.72
3285	NYSE	ITUB	Fri, Mar 13, 2015	4.70	4.74	4.59	4.72
3284	NYSE	ITUB	Thu, Mar 12, 2015	4.97	5.00	4.84	4.89
3283	NYSE	ITUB	Wed, Mar 11, 2015	4.77	4.92	4.75	4.88
3282	NYSE	ITUB	Tue, Mar 10, 2015	4.93	4.93	4.74	4.77
3281	NYSE	ITUB	Mon, Mar 9, 2015	5.07	5.10	4.86	4.92
3280	NYSE	ITUB	Fri, Mar 6, 2015	5.31	5.34	5.14	5.15
3279	NYSE	ITUB	Thu, Mar 5, 2015	5.48	5.51	5.37	5.39
3278	NYSE	ITUB	Wed, Mar 4, 2015	5.51	5.57	5.45	5.57
3277	NYSE	ITUB	Tue, Mar 3, 2015	5.64	5.70	5.62	5.69
3276	NYSE	ITUB	Mon, Mar 2, 2015	5.75	5.76	5.64	5.69
3275	NYSE	ITUB	Fri, Feb 27, 2015	5.83	5.97	5.76	5.80
3274	NYSE	ITUB	Thu, Feb 26, 2015	5.72	5.81	5.70	5.77
3273	NYSE	ITUB	Wed, Feb 25, 2015	5.71	5.80	5.67	5.78
3272	NYSE	ITUB	Tue, Feb 24, 2015	5.70	5.88	5.61	5.88
3271	NYSE	ITUB	Mon, Feb 23, 2015	5.68	5.75	5.61	5.69
3270	NYSE	ITUB	Fri, Feb 20, 2015	5.60	5.67	5.56	5.66
3269	NYSE	ITUB	Thu, Feb 19, 2015	5.66	5.71	5.60	5.66
3268	NYSE	ITUB	Wed, Feb 18, 2015	5.80	5.81	5.67	5.72
3267	NYSE	ITUB	Tue, Feb 17, 2015	5.71	5.82	5.67	5.81
3266	NYSE	ITUB	Fri, Feb 13, 2015	5.56	5.76	5.55	5.73
3265	NYSE	ITUB	Thu, Feb 12, 2015	5.43	5.56	5.42	5.52
3264	NYSE	ITUB	Wed, Feb 11, 2015	5.31	5.33	5.22	5.31
3263	NYSE	ITUB	Tue, Feb 10, 2015	5.65	5.67	5.54	5.56
3262	NYSE	ITUB	Mon, Feb 9, 2015	5.70	5.78	5.69	5.77
3261	NYSE	ITUB	Fri, Feb 6, 2015	5.73	5.76	5.67	5.67
3260	NYSE	ITUB	Thu, Feb 5, 2015	5.81	5.91	5.76	5.85
3259	NYSE	ITUB	Wed, Feb 4, 2015	5.64	5.92	5.61	5.87
3258	NYSE	ITUB	Tue, Feb 3, 2015	5.76	5.79	5.70	5.73
3257	NYSE	ITUB	Mon, Feb 2, 2015	5.46	5.63	5.45	5.62
3256	NYSE	ITUB	Fri, Jan 30, 2015	5.50	5.58	5.47	5.50
3255	NYSE	ITUB	Thu, Jan 29, 2015	5.82	5.83	5.67	5.76
3254	NYSE	ITUB	Wed, Jan 28, 2015	5.97	5.97	5.83	5.84
3253	NYSE	ITUB	Tue, Jan 27, 2015	5.92	6.08	5.91	6.05
3252	NYSE	ITUB	Mon, Jan 26, 2015	5.91	6.03	5.88	6.01
3251	NYSE	ITUB	Fri, Jan 23, 2015	6.02	6.02	5.91	5.98
3250	NYSE	ITUB	Thu, Jan 22, 2015	6.10	6.20	6.01	6.14
3249	NYSE	ITUB	Wed, Jan 21, 2015	5.84	6.09	5.79	6.06
3248	NYSE	ITUB	Tue, Jan 20, 2015	5.79	5.81	5.70	5.80
3247	NYSE	ITUB	Fri, Jan 16, 2015	5.84	6.00	5.79	6.00
3246	NYSE	ITUB	Thu, Jan 15, 2015	6.02	6.05	5.75	5.76
3245	NYSE	ITUB	Wed, Jan 14, 2015	5.91	6.00	5.86	5.95
3244	NYSE	ITUB	Tue, Jan 13, 2015	5.93	5.94	5.75	5.84
3243	NYSE	ITUB	Mon, Jan 12, 2015	5.77	5.84	5.72	5.77
3242	NYSE	ITUB	Fri, Jan 9, 2015	6.08	6.14	5.94	5.97
3241	NYSE	ITUB	Thu, Jan 8, 2015	6.01	6.19	5.98	6.12
3240	NYSE	ITUB	Wed, Jan 7, 2015	6.04	6.10	5.96	5.98
3239	NYSE	ITUB	Tue, Jan 6, 2015	5.72	5.87	5.63	5.82
3238	NYSE	ITUB	Mon, Jan 5, 2015	5.55	5.70	5.51	5.64
3237	NYSE	ITUB	Fri, Jan 2, 2015	5.82	5.82	5.65	5.71
3236	NYSE	ITUB	Wed, Dec 31, 2014	5.89	5.94	5.79	5.91
3235	NYSE	ITUB	Tue, Dec 30, 2014	5.94	5.96	5.85	5.92
3234	NYSE	ITUB	Mon, Dec 29, 2014	5.84	5.91	5.79	5.88
3233	NYSE	ITUB	Fri, Dec 26, 2014	5.93	5.97	5.83	5.85
3232	NYSE	ITUB	Wed, Dec 24, 2014	5.89	5.95	5.84	5.95
3231	NYSE	ITUB	Tue, Dec 23, 2014	5.87	5.91	5.76	5.85
3230	NYSE	ITUB	Mon, Dec 22, 2014	5.89	5.97	5.81	5.95
3229	NYSE	ITUB	Fri, Dec 19, 2014	5.90	5.94	5.81	5.82
3228	NYSE	ITUB	Thu, Dec 18, 2014	5.92	6.00	5.74	5.79
3227	NYSE	ITUB	Wed, Dec 17, 2014	5.58	5.92	5.58	5.75
3226	NYSE	ITUB	Tue, Dec 16, 2014	5.40	5.51	5.27	5.42
3225	NYSE	ITUB	Mon, Dec 15, 2014	5.76	5.76	5.45	5.52
3224	NYSE	ITUB	Fri, Dec 12, 2014	5.97	5.99	5.72	5.73
3223	NYSE	ITUB	Thu, Dec 11, 2014	6.02	6.12	5.95	6.00
3222	NYSE	ITUB	Wed, Dec 10, 2014	6.18	6.18	6.02	6.06
3221	NYSE	ITUB	Tue, Dec 9, 2014	6.20	6.28	6.14	6.22
3220	NYSE	ITUB	Mon, Dec 8, 2014	6.43	6.44	6.10	6.19
3219	NYSE	ITUB	Fri, Dec 5, 2014	6.35	6.49	6.29	6.45
3218	NYSE	ITUB	Thu, Dec 4, 2014	6.40	6.44	6.30	6.38
3217	NYSE	ITUB	Wed, Dec 3, 2014	6.50	6.59	6.46	6.46
3216	NYSE	ITUB	Tue, Dec 2, 2014	6.46	6.51	6.37	6.44
3215	NYSE	ITUB	Mon, Dec 1, 2014	6.64	6.64	6.38	6.54
3214	NYSE	ITUB	Fri, Nov 28, 2014	6.91	6.94	6.76	6.84
3213	NYSE	ITUB	Wed, Nov 26, 2014	7.14	7.19	7.08	7.13
3212	NYSE	ITUB	Tue, Nov 25, 2014	7.15	7.16	6.97	7.06
3211	NYSE	ITUB	Mon, Nov 24, 2014	7.03	7.15	6.94	6.99
3210	NYSE	ITUB	Fri, Nov 21, 2014	6.82	7.33	6.82	7.31
3209	NYSE	ITUB	Thu, Nov 20, 2014	6.91	6.94	6.56	6.70
3208	NYSE	ITUB	Wed, Nov 19, 2014	6.48	6.69	6.42	6.68
3207	NYSE	ITUB	Tue, Nov 18, 2014	6.09	6.38	6.07	6.35
3206	NYSE	ITUB	Mon, Nov 17, 2014	6.23	6.24	6.05	6.07
3205	NYSE	ITUB	Fri, Nov 14, 2014	5.99	6.21	5.99	6.20
3204	NYSE	ITUB	Thu, Nov 13, 2014	6.40	6.42	6.36	6.36
3203	NYSE	ITUB	Wed, Nov 12, 2014	6.46	6.62	6.39	6.42
3202	NYSE	ITUB	Tue, Nov 11, 2014	6.40	6.47	6.29	6.40
3201	NYSE	ITUB	Mon, Nov 10, 2014	6.51	6.54	6.38	6.40
3200	NYSE	ITUB	Fri, Nov 7, 2014	6.34	6.41	6.28	6.40
3199	NYSE	ITUB	Thu, Nov 6, 2014	6.44	6.48	6.24	6.28
3198	NYSE	ITUB	Wed, Nov 5, 2014	6.72	6.75	6.61	6.62
3197	NYSE	ITUB	Tue, Nov 4, 2014	6.71	6.76	6.57	6.73
3196	NYSE	ITUB	Mon, Nov 3, 2014	6.59	6.67	6.47	6.61
3195	NYSE	ITUB	Fri, Oct 31, 2014	6.67	6.78	6.60	6.70
3194	NYSE	ITUB	Thu, Oct 30, 2014	6.55	6.73	6.52	6.69
3193	NYSE	ITUB	Wed, Oct 29, 2014	6.34	6.36	6.02	6.08
3192	NYSE	ITUB	Tue, Oct 28, 2014	6.05	6.23	6.00	6.21
3191	NYSE	ITUB	Mon, Oct 27, 2014	5.66	5.86	5.64	5.84
3190	NYSE	ITUB	Fri, Oct 24, 2014	5.97	6.29	5.95	6.12
3189	NYSE	ITUB	Thu, Oct 23, 2014	5.95	6.05	5.77	5.88
3188	NYSE	ITUB	Wed, Oct 22, 2014	6.23	6.31	6.10	6.15
3187	NYSE	ITUB	Tue, Oct 21, 2014	6.15	6.25	6.10	6.21
3186	NYSE	ITUB	Mon, Oct 20, 2014	6.62	6.69	6.54	6.58
3185	NYSE	ITUB	Fri, Oct 17, 2014	6.67	6.86	6.60	6.84
3184	NYSE	ITUB	Thu, Oct 16, 2014	6.48	6.74	6.48	6.55
3183	NYSE	ITUB	Wed, Oct 15, 2014	6.93	6.94	6.47	6.82
3182	NYSE	ITUB	Tue, Oct 14, 2014	7.09	7.36	7.03	7.26
3181	NYSE	ITUB	Mon, Oct 13, 2014	6.95	7.32	6.94	7.17
3180	NYSE	ITUB	Fri, Oct 10, 2014	6.81	6.82	6.58	6.59
3179	NYSE	ITUB	Thu, Oct 9, 2014	7.01	7.08	6.91	6.99
3178	NYSE	ITUB	Wed, Oct 8, 2014	7.02	7.02	6.67	6.90
3177	NYSE	ITUB	Tue, Oct 7, 2014	7.03	7.03	6.82	6.92
3176	NYSE	ITUB	Mon, Oct 6, 2014	7.23	7.26	6.80	6.81
3175	NYSE	ITUB	Fri, Oct 3, 2014	6.22	6.40	6.18	6.40
3174	NYSE	ITUB	Thu, Oct 2, 2014	6.16	6.30	5.96	6.21
3173	NYSE	ITUB	Wed, Oct 1, 2014	6.14	6.21	6.00	6.01
3172	NYSE	ITUB	Tue, Sep 30, 2014	6.28	6.35	6.18	6.30
3171	NYSE	ITUB	Mon, Sep 29, 2014	6.47	6.65	6.45	6.46
3170	NYSE	ITUB	Fri, Sep 26, 2014	6.81	7.09	6.79	7.05
3169	NYSE	ITUB	Thu, Sep 25, 2014	6.97	6.98	6.75	6.75
3168	NYSE	ITUB	Wed, Sep 24, 2014	6.94	7.11	6.87	7.09
3167	NYSE	ITUB	Tue, Sep 23, 2014	7.04	7.14	6.92	6.98
3166	NYSE	ITUB	Mon, Sep 22, 2014	6.99	7.07	6.94	7.04
3165	NYSE	ITUB	Fri, Sep 19, 2014	7.40	7.40	7.18	7.21
3164	NYSE	ITUB	Thu, Sep 18, 2014	7.47	7.49	7.33	7.39
3163	NYSE	ITUB	Wed, Sep 17, 2014	7.70	7.71	7.51	7.53
3162	NYSE	ITUB	Tue, Sep 16, 2014	7.58	7.81	7.54	7.59
3161	NYSE	ITUB	Mon, Sep 15, 2014	7.16	7.33	7.15	7.33
3160	NYSE	ITUB	Fri, Sep 12, 2014	7.40	7.42	7.10	7.20
3159	NYSE	ITUB	Thu, Sep 11, 2014	7.62	7.68	7.55	7.59
3158	NYSE	ITUB	Wed, Sep 10, 2014	7.63	7.63	7.48	7.60
3157	NYSE	ITUB	Tue, Sep 9, 2014	7.80	7.85	7.62	7.66
3156	NYSE	ITUB	Mon, Sep 8, 2014	8.24	8.26	7.89	7.93
3155	NYSE	ITUB	Fri, Sep 5, 2014	8.14	8.20	8.07	8.19
3154	NYSE	ITUB	Thu, Sep 4, 2014	8.17	8.31	8.05	8.11
3153	NYSE	ITUB	Wed, Sep 3, 2014	8.36	8.39	8.12	8.30
3152	NYSE	ITUB	Tue, Sep 2, 2014	8.09	8.34	8.06	8.32
3151	NYSE	ITUB	Fri, Aug 29, 2014	8.05	8.20	7.99	8.17
3150	NYSE	ITUB	Thu, Aug 28, 2014	8.00	8.02	7.87	7.95
3149	NYSE	ITUB	Wed, Aug 27, 2014	7.81	8.03	7.80	8.01
3148	NYSE	ITUB	Tue, Aug 26, 2014	7.68	7.73	7.58	7.72
3147	NYSE	ITUB	Mon, Aug 25, 2014	7.51	7.59	7.47	7.58
3146	NYSE	ITUB	Fri, Aug 22, 2014	7.52	7.53	7.39	7.45
3145	NYSE	ITUB	Thu, Aug 21, 2014	7.57	7.58	7.48	7.57
3144	NYSE	ITUB	Wed, Aug 20, 2014	7.48	7.57	7.46	7.53
3143	NYSE	ITUB	Tue, Aug 19, 2014	7.26	7.53	7.23	7.51
3142	NYSE	ITUB	Mon, Aug 18, 2014	7.20	7.28	7.14	7.26
3141	NYSE	ITUB	Fri, Aug 15, 2014	7.12	7.18	7.07	7.13
3140	NYSE	ITUB	Thu, Aug 14, 2014	6.92	7.01	6.90	7.00
3139	NYSE	ITUB	Wed, Aug 13, 2014	7.13	7.17	6.87	6.94
3138	NYSE	ITUB	Tue, Aug 12, 2014	7.03	7.13	7.00	7.08
3137	NYSE	ITUB	Mon, Aug 11, 2014	7.01	7.10	6.95	7.08
3136	NYSE	ITUB	Fri, Aug 8, 2014	6.91	6.96	6.80	6.92
3135	NYSE	ITUB	Thu, Aug 7, 2014	7.16	7.16	6.94	7.00
3134	NYSE	ITUB	Wed, Aug 6, 2014	7.13	7.23	7.05	7.13
3133	NYSE	ITUB	Tue, Aug 5, 2014	7.22	7.26	7.11	7.14
3132	NYSE	ITUB	Mon, Aug 4, 2014	7.08	7.13	6.94	7.13
3131	NYSE	ITUB	Fri, Aug 1, 2014	6.99	7.03	6.89	7.00
3130	NYSE	ITUB	Thu, Jul 31, 2014	7.09	7.11	6.93	6.99
3129	NYSE	ITUB	Wed, Jul 30, 2014	7.24	7.26	7.14	7.21
3128	NYSE	ITUB	Tue, Jul 29, 2014	7.16	7.38	7.16	7.24
3127	NYSE	ITUB	Mon, Jul 28, 2014	7.23	7.25	7.18	7.23
3126	NYSE	ITUB	Fri, Jul 25, 2014	7.31	7.33	7.20	7.27
3125	NYSE	ITUB	Thu, Jul 24, 2014	7.20	7.35	7.19	7.33
3124	NYSE	ITUB	Wed, Jul 23, 2014	7.14	7.24	7.14	7.21
3123	NYSE	ITUB	Tue, Jul 22, 2014	7.24	7.28	7.15	7.27
3122	NYSE	ITUB	Mon, Jul 21, 2014	7.09	7.28	7.08	7.23
3121	NYSE	ITUB	Fri, Jul 18, 2014	6.98	7.17	6.96	7.10
3120	NYSE	ITUB	Thu, Jul 17, 2014	6.79	6.84	6.65	6.69
3119	NYSE	ITUB	Wed, Jul 16, 2014	6.91	6.96	6.74	6.80
3118	NYSE	ITUB	Tue, Jul 15, 2014	6.94	7.02	6.89	6.98
3117	NYSE	ITUB	Mon, Jul 14, 2014	6.81	6.97	6.79	6.93
3116	NYSE	ITUB	Fri, Jul 11, 2014	6.70	6.80	6.66	6.75
3115	NYSE	ITUB	Thu, Jul 10, 2014	6.56	6.76	6.48	6.74
3114	NYSE	ITUB	Wed, Jul 9, 2014	6.45	6.73	6.45	6.62
3113	NYSE	ITUB	Tue, Jul 8, 2014	6.53	6.54	6.43	6.43
3112	NYSE	ITUB	Mon, Jul 7, 2014	6.45	6.50	6.41	6.46
3111	NYSE	ITUB	Thu, Jul 3, 2014	6.40	6.50	6.39	6.48
3110	NYSE	ITUB	Wed, Jul 2, 2014	6.55	6.55	6.40	6.43
3109	NYSE	ITUB	Tue, Jul 1, 2014	6.55	6.64	6.53	6.57
3108	NYSE	ITUB	Mon, Jun 30, 2014	6.61	6.63	6.48	6.53
3107	NYSE	ITUB	Fri, Jun 27, 2014	6.66	6.68	6.53	6.59
3106	NYSE	ITUB	Thu, Jun 26, 2014	6.67	6.68	6.57	6.62
3105	NYSE	ITUB	Wed, Jun 25, 2014	6.83	6.84	6.61	6.66
3104	NYSE	ITUB	Tue, Jun 24, 2014	6.75	6.87	6.74	6.78
3103	NYSE	ITUB	Mon, Jun 23, 2014	6.81	6.82	6.67	6.79
3102	NYSE	ITUB	Fri, Jun 20, 2014	6.83	6.83	6.76	6.78
3101	NYSE	ITUB	Thu, Jun 19, 2014	6.81	6.94	6.76	6.82
3100	NYSE	ITUB	Wed, Jun 18, 2014	6.74	6.91	6.62	6.89
3099	NYSE	ITUB	Tue, Jun 17, 2014	6.81	6.82	6.67	6.74
3098	NYSE	ITUB	Mon, Jun 16, 2014	6.92	6.92	6.83	6.87
3097	NYSE	ITUB	Fri, Jun 13, 2014	6.91	6.98	6.88	6.93
3096	NYSE	ITUB	Thu, Jun 12, 2014	6.94	6.95	6.84	6.86
3095	NYSE	ITUB	Wed, Jun 11, 2014	6.96	7.01	6.84	6.99
3094	NYSE	ITUB	Tue, Jun 10, 2014	6.83	6.89	6.77	6.84
3093	NYSE	ITUB	Mon, Jun 9, 2014	6.59	6.89	6.59	6.86
3092	NYSE	ITUB	Fri, Jun 6, 2014	6.54	6.70	6.45	6.54
3091	NYSE	ITUB	Thu, Jun 5, 2014	6.35	6.35	6.23	6.28
3090	NYSE	ITUB	Wed, Jun 4, 2014	6.34	6.35	6.23	6.24
3089	NYSE	ITUB	Tue, Jun 3, 2014	6.35	6.39	6.31	6.36
3088	NYSE	ITUB	Mon, Jun 2, 2014	6.38	6.41	6.30	6.34
3087	NYSE	ITUB	Fri, May 30, 2014	6.54	6.55	6.38	6.40
3086	NYSE	ITUB	Thu, May 29, 2014	6.73	6.77	6.59	6.62
3085	NYSE	ITUB	Wed, May 28, 2014	6.62	6.73	6.56	6.70
3084	NYSE	ITUB	Tue, May 27, 2014	6.67	6.75	6.52	6.53
3083	NYSE	ITUB	Fri, May 23, 2014	6.73	6.75	6.59	6.61
3082	NYSE	ITUB	Thu, May 22, 2014	6.77	6.78	6.65	6.73
3081	NYSE	ITUB	Wed, May 21, 2014	6.82	6.91	6.77	6.80
3080	NYSE	ITUB	Tue, May 20, 2014	6.94	7.01	6.78	6.81
3079	NYSE	ITUB	Mon, May 19, 2014	6.96	6.98	6.90	6.96
3078	NYSE	ITUB	Fri, May 16, 2014	6.98	7.00	6.91	6.99
3077	NYSE	ITUB	Thu, May 15, 2014	6.94	6.97	6.82	6.89
3076	NYSE	ITUB	Wed, May 14, 2014	6.92	7.00	6.89	6.97
3075	NYSE	ITUB	Tue, May 13, 2014	6.94	6.99	6.89	6.91
3074	NYSE	ITUB	Mon, May 12, 2014	6.88	6.97	6.88	6.97
3073	NYSE	ITUB	Fri, May 9, 2014	6.82	6.87	6.78	6.84
3072	NYSE	ITUB	Thu, May 8, 2014	7.01	7.05	6.88	6.89
3071	NYSE	ITUB	Wed, May 7, 2014	6.88	7.01	6.83	6.99
3070	NYSE	ITUB	Tue, May 6, 2014	6.89	6.93	6.79	6.89
3069	NYSE	ITUB	Mon, May 5, 2014	6.92	6.97	6.87	6.94
3068	NYSE	ITUB	Fri, May 2, 2014	6.80	7.01	6.75	6.94
3067	NYSE	ITUB	Thu, May 1, 2014	6.78	6.78	6.68	6.77
3066	NYSE	ITUB	Wed, Apr 30, 2014	6.72	6.82	6.68	6.75
3065	NYSE	ITUB	Tue, Apr 29, 2014	6.78	6.94	6.74	6.77
3064	NYSE	ITUB	Mon, Apr 28, 2014	6.73	6.81	6.69	6.79
3063	NYSE	ITUB	Fri, Apr 25, 2014	6.71	6.78	6.64	6.76
3062	NYSE	ITUB	Thu, Apr 24, 2014	6.62	6.80	6.59	6.78
3061	NYSE	ITUB	Wed, Apr 23, 2014	6.54	6.62	6.48	6.59
3060	NYSE	ITUB	Tue, Apr 22, 2014	6.44	6.58	6.40	6.57
3059	NYSE	ITUB	Mon, Apr 21, 2014	6.50	6.56	6.43	6.53
3058	NYSE	ITUB	Thu, Apr 17, 2014	6.33	6.53	6.26	6.50
3057	NYSE	ITUB	Wed, Apr 16, 2014	6.32	6.38	6.27	6.36
3056	NYSE	ITUB	Tue, Apr 15, 2014	6.40	6.42	6.17	6.26
3055	NYSE	ITUB	Mon, Apr 14, 2014	6.51	6.51	6.42	6.46
3054	NYSE	ITUB	Fri, Apr 11, 2014	6.36	6.55	6.33	6.55
3053	NYSE	ITUB	Thu, Apr 10, 2014	6.41	6.47	6.37	6.43
3052	NYSE	ITUB	Wed, Apr 9, 2014	6.35	6.42	6.27	6.38
3051	NYSE	ITUB	Tue, Apr 8, 2014	6.67	6.77	6.42	6.42
3050	NYSE	ITUB	Mon, Apr 7, 2014	6.33	6.52	6.32	6.52
3049	NYSE	ITUB	Fri, Apr 4, 2014	6.46	6.52	6.26	6.28
3048	NYSE	ITUB	Thu, Apr 3, 2014	6.35	6.35	6.21	6.26
3047	NYSE	ITUB	Wed, Apr 2, 2014	6.18	6.39	6.15	6.38
3046	NYSE	ITUB	Tue, Apr 1, 2014	6.19	6.23	6.12	6.19
3045	NYSE	ITUB	Mon, Mar 31, 2014	6.03	6.17	6.03	6.13
3044	NYSE	ITUB	Fri, Mar 28, 2014	6.07	6.12	6.02	6.03
3043	NYSE	ITUB	Thu, Mar 27, 2014	5.97	6.11	5.97	6.04
3042	NYSE	ITUB	Wed, Mar 26, 2014	5.78	5.92	5.78	5.84
3041	NYSE	ITUB	Tue, Mar 25, 2014	5.69	5.86	5.69	5.78
3040	NYSE	ITUB	Mon, Mar 24, 2014	5.58	5.76	5.55	5.72
3039	NYSE	ITUB	Fri, Mar 21, 2014	5.49	5.66	5.49	5.52
3038	NYSE	ITUB	Thu, Mar 20, 2014	5.35	5.55	5.29	5.54
3037	NYSE	ITUB	Wed, Mar 19, 2014	5.34	5.45	5.31	5.35
3036	NYSE	ITUB	Tue, Mar 18, 2014	5.20	5.36	5.18	5.34
3035	NYSE	ITUB	Mon, Mar 17, 2014	5.15	5.25	5.15	5.22
3034	NYSE	ITUB	Fri, Mar 14, 2014	5.20	5.20	5.08	5.09
3033	NYSE	ITUB	Thu, Mar 13, 2014	5.35	5.36	5.21	5.23
3032	NYSE	ITUB	Wed, Mar 12, 2014	5.31	5.32	5.24	5.32
3031	NYSE	ITUB	Tue, Mar 11, 2014	5.41	5.45	5.33	5.34
3030	NYSE	ITUB	Mon, Mar 10, 2014	5.43	5.43	5.25	5.34
3029	NYSE	ITUB	Fri, Mar 7, 2014	5.57	5.57	5.40	5.43
3028	NYSE	ITUB	Thu, Mar 6, 2014	5.50	5.63	5.49	5.59
3027	NYSE	ITUB	Wed, Mar 5, 2014	5.44	5.48	5.35	5.45
3026	NYSE	ITUB	Tue, Mar 4, 2014	5.41	5.48	5.33	5.42
3025	NYSE	ITUB	Mon, Mar 3, 2014	5.43	5.43	5.27	5.32
3024	NYSE	ITUB	Fri, Feb 28, 2014	5.57	5.57	5.45	5.50
3023	NYSE	ITUB	Thu, Feb 27, 2014	5.45	5.60	5.44	5.58
3022	NYSE	ITUB	Wed, Feb 26, 2014	5.44	5.45	5.38	5.41
3021	NYSE	ITUB	Tue, Feb 25, 2014	5.49	5.50	5.43	5.45
3020	NYSE	ITUB	Mon, Feb 24, 2014	5.47	5.54	5.44	5.46
3019	NYSE	ITUB	Fri, Feb 21, 2014	5.41	5.45	5.39	5.42
3018	NYSE	ITUB	Thu, Feb 20, 2014	5.42	5.45	5.29	5.38
3017	NYSE	ITUB	Wed, Feb 19, 2014	5.22	5.36	5.22	5.31
3016	NYSE	ITUB	Tue, Feb 18, 2014	5.39	5.44	5.33	5.34
3015	NYSE	ITUB	Fri, Feb 14, 2014	5.37	5.47	5.32	5.42
3014	NYSE	ITUB	Thu, Feb 13, 2014	5.27	5.42	5.26	5.40
3013	NYSE	ITUB	Wed, Feb 12, 2014	5.39	5.46	5.32	5.38
3012	NYSE	ITUB	Tue, Feb 11, 2014	5.37	5.49	5.36	5.48
3011	NYSE	ITUB	Mon, Feb 10, 2014	5.47	5.48	5.39	5.45
3010	NYSE	ITUB	Fri, Feb 7, 2014	5.52	5.60	5.45	5.50
3009	NYSE	ITUB	Thu, Feb 6, 2014	5.38	5.57	5.38	5.57
3008	NYSE	ITUB	Wed, Feb 5, 2014	5.30	5.36	5.24	5.34
3007	NYSE	ITUB	Tue, Feb 4, 2014	5.32	5.42	5.27	5.35
3006	NYSE	ITUB	Mon, Feb 3, 2014	5.12	5.12	4.97	4.97
3005	NYSE	ITUB	Fri, Jan 31, 2014	4.96	5.18	4.94	5.05
3004	NYSE	ITUB	Wed, Jan 29, 2014	4.97	5.01	4.93	4.93
3003	NYSE	ITUB	Tue, Jan 28, 2014	5.13	5.19	5.08	5.11
3002	NYSE	ITUB	Mon, Jan 27, 2014	5.01	5.12	4.99	5.10
3001	NYSE	ITUB	Fri, Jan 24, 2014	5.04	5.05	4.93	4.98
3000	NYSE	ITUB	Thu, Jan 23, 2014	5.29	5.29	5.05	5.14
2999	NYSE	ITUB	Wed, Jan 22, 2014	5.30	5.32	5.22	5.26
2998	NYSE	ITUB	Tue, Jan 21, 2014	5.28	5.31	5.24	5.29
2997	NYSE	ITUB	Fri, Jan 17, 2014	5.31	5.31	5.24	5.26
2996	NYSE	ITUB	Thu, Jan 16, 2014	5.42	5.43	5.30	5.31
2995	NYSE	ITUB	Wed, Jan 15, 2014	5.50	5.50	5.42	5.42
2994	NYSE	ITUB	Tue, Jan 14, 2014	5.41	5.51	5.41	5.50
2993	NYSE	ITUB	Mon, Jan 13, 2014	5.43	5.48	5.36	5.37
2992	NYSE	ITUB	Fri, Jan 10, 2014	5.35	5.44	5.34	5.43
2991	NYSE	ITUB	Thu, Jan 9, 2014	5.39	5.39	5.27	5.33
2990	NYSE	ITUB	Wed, Jan 8, 2014	5.45	5.48	5.41	5.41
2989	NYSE	ITUB	Tue, Jan 7, 2014	5.51	5.52	5.41	5.41
2988	NYSE	ITUB	Mon, Jan 6, 2014	5.49	5.50	5.41	5.42
2987	NYSE	ITUB	Fri, Jan 3, 2014	5.44	5.48	5.40	5.45
2986	NYSE	ITUB	Thu, Jan 2, 2014	5.43	5.46	5.40	5.42
2985	NYSE	ITUB	Tue, Dec 31, 2013	5.50	5.62	5.50	5.60
2984	NYSE	ITUB	Mon, Dec 30, 2013	5.58	5.62	5.48	5.53
2983	NYSE	ITUB	Fri, Dec 27, 2013	5.55	5.61	5.54	5.58
2982	NYSE	ITUB	Thu, Dec 26, 2013	5.54	5.57	5.50	5.51
2981	NYSE	ITUB	Tue, Dec 24, 2013	5.49	5.55	5.49	5.52
2980	NYSE	ITUB	Mon, Dec 23, 2013	5.48	5.51	5.45	5.48
2979	NYSE	ITUB	Fri, Dec 20, 2013	5.52	5.54	5.41	5.42
2978	NYSE	ITUB	Thu, Dec 19, 2013	5.55	5.64	5.51	5.60
2977	NYSE	ITUB	Wed, Dec 18, 2013	5.52	5.69	5.48	5.66
2976	NYSE	ITUB	Tue, Dec 17, 2013	5.55	5.56	5.49	5.51
2975	NYSE	ITUB	Mon, Dec 16, 2013	5.51	5.60	5.48	5.50
2974	NYSE	ITUB	Fri, Dec 13, 2013	5.50	5.53	5.43	5.50
2973	NYSE	ITUB	Thu, Dec 12, 2013	5.40	5.50	5.37	5.49
2972	NYSE	ITUB	Wed, Dec 11, 2013	5.55	5.55	5.40	5.42
2971	NYSE	ITUB	Tue, Dec 10, 2013	5.63	5.67	5.62	5.64
2970	NYSE	ITUB	Mon, Dec 9, 2013	5.66	5.72	5.60	5.64
2969	NYSE	ITUB	Fri, Dec 6, 2013	5.51	5.64	5.49	5.60
2968	NYSE	ITUB	Thu, Dec 5, 2013	5.40	5.48	5.40	5.47
2967	NYSE	ITUB	Wed, Dec 4, 2013	5.45	5.52	5.41	5.44
2966	NYSE	ITUB	Tue, Dec 3, 2013	5.57	5.65	5.47	5.52
2965	NYSE	ITUB	Mon, Dec 2, 2013	5.78	5.83	5.58	5.58
2964	NYSE	ITUB	Fri, Nov 29, 2013	5.75	5.83	5.73	5.81
2963	NYSE	ITUB	Wed, Nov 27, 2013	5.83	5.88	5.79	5.83
2962	NYSE	ITUB	Tue, Nov 26, 2013	5.80	5.83	5.71	5.71
2961	NYSE	ITUB	Mon, Nov 25, 2013	5.75	5.76	5.62	5.71
2960	NYSE	ITUB	Fri, Nov 22, 2013	5.82	5.91	5.79	5.88
2959	NYSE	ITUB	Thu, Nov 21, 2013	5.87	5.92	5.83	5.85
2958	NYSE	ITUB	Wed, Nov 20, 2013	5.99	6.10	5.96	6.00
2957	NYSE	ITUB	Tue, Nov 19, 2013	6.13	6.15	5.97	6.00
2956	NYSE	ITUB	Mon, Nov 18, 2013	6.10	6.19	6.09	6.16
2955	NYSE	ITUB	Fri, Nov 15, 2013	5.98	6.11	5.98	6.04
2954	NYSE	ITUB	Thu, Nov 14, 2013	5.88	6.04	5.87	6.03
2953	NYSE	ITUB	Wed, Nov 13, 2013	5.72	5.88	5.70	5.87
2952	NYSE	ITUB	Tue, Nov 12, 2013	5.74	5.77	5.66	5.67
2951	NYSE	ITUB	Mon, Nov 11, 2013	5.71	5.74	5.64	5.70
2950	NYSE	ITUB	Fri, Nov 8, 2013	5.81	5.81	5.63	5.73
2949	NYSE	ITUB	Thu, Nov 7, 2013	6.03	6.04	5.86	5.88
2948	NYSE	ITUB	Wed, Nov 6, 2013	6.03	6.08	6.01	6.04
2947	NYSE	ITUB	Tue, Nov 5, 2013	6.14	6.18	6.04	6.05
2946	NYSE	ITUB	Mon, Nov 4, 2013	6.32	6.38	6.29	6.30
2945	NYSE	ITUB	Fri, Nov 1, 2013	6.25	6.35	6.20	6.23
2944	NYSE	ITUB	Thu, Oct 31, 2013	6.50	6.51	6.29	6.36
2943	NYSE	ITUB	Wed, Oct 30, 2013	6.45	6.54	6.44	6.50
2942	NYSE	ITUB	Tue, Oct 29, 2013	6.51	6.56	6.46	6.52
2941	NYSE	ITUB	Mon, Oct 28, 2013	6.26	6.30	6.20	6.30
2940	NYSE	ITUB	Fri, Oct 25, 2013	6.24	6.27	6.21	6.22
2939	NYSE	ITUB	Thu, Oct 24, 2013	6.19	6.23	6.14	6.21
2938	NYSE	ITUB	Wed, Oct 23, 2013	6.35	6.36	6.24	6.25
2937	NYSE	ITUB	Tue, Oct 22, 2013	6.33	6.44	6.33	6.42
2936	NYSE	ITUB	Mon, Oct 21, 2013	6.41	6.42	6.28	6.34
2935	NYSE	ITUB	Fri, Oct 18, 2013	6.35	6.40	6.33	6.40
2934	NYSE	ITUB	Thu, Oct 17, 2013	6.27	6.35	6.27	6.34
2933	NYSE	ITUB	Wed, Oct 16, 2013	6.16	6.29	6.15	6.22
2932	NYSE	ITUB	Tue, Oct 15, 2013	6.10	6.12	6.04	6.11
2931	NYSE	ITUB	Mon, Oct 14, 2013	6.00	6.15	5.99	6.14
2930	NYSE	ITUB	Fri, Oct 11, 2013	6.09	6.13	6.04	6.07
2929	NYSE	ITUB	Thu, Oct 10, 2013	6.04	6.14	5.97	6.14
2928	NYSE	ITUB	Wed, Oct 9, 2013	5.90	5.99	5.90	5.96
2927	NYSE	ITUB	Tue, Oct 8, 2013	5.94	5.95	5.80	5.87
2926	NYSE	ITUB	Mon, Oct 7, 2013	5.88	5.96	5.87	5.92
2925	NYSE	ITUB	Fri, Oct 4, 2013	5.87	5.96	5.86	5.94
2924	NYSE	ITUB	Thu, Oct 3, 2013	5.88	5.95	5.88	5.93
2923	NYSE	ITUB	Wed, Oct 2, 2013	5.91	5.96	5.90	5.93
2922	NYSE	ITUB	Tue, Oct 1, 2013	5.83	5.91	5.81	5.91
2921	NYSE	ITUB	Mon, Sep 30, 2013	5.86	5.89	5.82	5.83
2920	NYSE	ITUB	Fri, Sep 27, 2013	5.80	5.94	5.79	5.90
2919	NYSE	ITUB	Thu, Sep 26, 2013	5.84	5.84	5.77	5.81
2918	NYSE	ITUB	Wed, Sep 25, 2013	5.87	5.87	5.78	5.81
2917	NYSE	ITUB	Tue, Sep 24, 2013	5.90	5.97	5.85	5.87
2916	NYSE	ITUB	Mon, Sep 23, 2013	5.92	5.93	5.85	5.91
2915	NYSE	ITUB	Fri, Sep 20, 2013	6.07	6.07	5.83	5.84
2914	NYSE	ITUB	Thu, Sep 19, 2013	6.05	6.07	5.91	6.02
2913	NYSE	ITUB	Wed, Sep 18, 2013	5.78	6.16	5.77	6.14
2912	NYSE	ITUB	Tue, Sep 17, 2013	5.68	5.76	5.68	5.76
2911	NYSE	ITUB	Mon, Sep 16, 2013	5.75	5.77	5.60	5.62
2910	NYSE	ITUB	Fri, Sep 13, 2013	5.57	5.66	5.55	5.66
2909	NYSE	ITUB	Thu, Sep 12, 2013	5.60	5.60	5.53	5.57
2908	NYSE	ITUB	Wed, Sep 11, 2013	5.56	5.60	5.51	5.59
2907	NYSE	ITUB	Tue, Sep 10, 2013	5.63	5.68	5.56	5.62
2906	NYSE	ITUB	Mon, Sep 9, 2013	5.42	5.63	5.42	5.60
2905	NYSE	ITUB	Fri, Sep 6, 2013	5.36	5.41	5.31	5.40
2904	NYSE	ITUB	Thu, Sep 5, 2013	5.10	5.24	5.09	5.23
2903	NYSE	ITUB	Wed, Sep 4, 2013	5.03	5.11	5.02	5.07
2902	NYSE	ITUB	Tue, Sep 3, 2013	5.06	5.09	5.01	5.06
2901	NYSE	ITUB	Fri, Aug 30, 2013	5.03	5.06	4.95	5.02
2900	NYSE	ITUB	Thu, Aug 29, 2013	4.98	5.08	4.95	4.98
2899	NYSE	ITUB	Wed, Aug 28, 2013	4.92	5.05	4.87	4.98
2898	NYSE	ITUB	Tue, Aug 27, 2013	4.90	4.95	4.85	4.92
2897	NYSE	ITUB	Mon, Aug 26, 2013	5.16	5.17	5.01	5.04
2896	NYSE	ITUB	Fri, Aug 23, 2013	4.95	5.19	4.93	5.16
2895	NYSE	ITUB	Thu, Aug 22, 2013	4.85	4.91	4.79	4.82
2894	NYSE	ITUB	Wed, Aug 21, 2013	4.93	4.95	4.79	4.82
2893	NYSE	ITUB	Tue, Aug 20, 2013	4.94	5.07	4.94	4.96
2892	NYSE	ITUB	Mon, Aug 19, 2013	5.01	5.01	4.92	4.93
2891	NYSE	ITUB	Fri, Aug 16, 2013	5.18	5.19	4.99	5.04
2890	NYSE	ITUB	Thu, Aug 15, 2013	5.24	5.32	5.18	5.28
2889	NYSE	ITUB	Wed, Aug 14, 2013	5.39	5.45	5.35	5.36
2888	NYSE	ITUB	Tue, Aug 13, 2013	5.45	5.48	5.36	5.45
2887	NYSE	ITUB	Mon, Aug 12, 2013	5.40	5.53	5.39	5.46
2886	NYSE	ITUB	Fri, Aug 9, 2013	5.30	5.38	5.25	5.34
2885	NYSE	ITUB	Thu, Aug 8, 2013	5.15	5.29	5.11	5.26
2884	NYSE	ITUB	Wed, Aug 7, 2013	5.05	5.12	5.02	5.05
2883	NYSE	ITUB	Tue, Aug 6, 2013	5.26	5.29	5.13	5.15
2882	NYSE	ITUB	Mon, Aug 5, 2013	5.36	5.40	5.24	5.27
2881	NYSE	ITUB	Fri, Aug 2, 2013	5.38	5.46	5.36	5.44
2880	NYSE	ITUB	Thu, Aug 1, 2013	5.31	5.41	5.30	5.41
2879	NYSE	ITUB	Wed, Jul 31, 2013	5.24	5.33	5.19	5.26
2878	NYSE	ITUB	Tue, Jul 30, 2013	5.42	5.42	5.27	5.29
2877	NYSE	ITUB	Mon, Jul 29, 2013	5.31	5.32	5.20	5.26
2876	NYSE	ITUB	Fri, Jul 26, 2013	5.31	5.32	5.18	5.29
2875	NYSE	ITUB	Thu, Jul 25, 2013	5.28	5.36	5.25	5.34
2874	NYSE	ITUB	Wed, Jul 24, 2013	5.41	5.43	5.22	5.31
2873	NYSE	ITUB	Tue, Jul 23, 2013	5.41	5.51	5.38	5.47
2872	NYSE	ITUB	Mon, Jul 22, 2013	5.17	5.36	5.14	5.34
2871	NYSE	ITUB	Fri, Jul 19, 2013	5.22	5.24	5.17	5.19
2870	NYSE	ITUB	Thu, Jul 18, 2013	5.20	5.29	5.19	5.24
2869	NYSE	ITUB	Wed, Jul 17, 2013	5.17	5.26	5.16	5.20
2868	NYSE	ITUB	Tue, Jul 16, 2013	5.17	5.17	5.06	5.11
2867	NYSE	ITUB	Mon, Jul 15, 2013	4.99	5.18	4.99	5.14
2866	NYSE	ITUB	Fri, Jul 12, 2013	5.02	5.03	4.92	4.98
2865	NYSE	ITUB	Thu, Jul 11, 2013	5.01	5.05	4.90	5.05
2864	NYSE	ITUB	Wed, Jul 10, 2013	4.92	4.96	4.84	4.88
2863	NYSE	ITUB	Tue, Jul 9, 2013	4.95	5.01	4.88	4.97
2862	NYSE	ITUB	Mon, Jul 8, 2013	4.87	4.98	4.79	4.88
2861	NYSE	ITUB	Fri, Jul 5, 2013	4.92	4.92	4.70	4.83
2860	NYSE	ITUB	Wed, Jul 3, 2013	4.98	4.99	4.84	4.96
2859	NYSE	ITUB	Tue, Jul 2, 2013	5.17	5.21	4.91	4.98
2858	NYSE	ITUB	Mon, Jul 1, 2013	5.29	5.37	5.24	5.26
2857	NYSE	ITUB	Fri, Jun 28, 2013	5.25	5.34	5.23	5.33
2856	NYSE	ITUB	Thu, Jun 27, 2013	5.29	5.40	5.27	5.37
2855	NYSE	ITUB	Wed, Jun 26, 2013	5.24	5.37	5.24	5.27
2854	NYSE	ITUB	Tue, Jun 25, 2013	5.22	5.22	5.06	5.17
2853	NYSE	ITUB	Mon, Jun 24, 2013	5.15	5.21	5.01	5.12
2852	NYSE	ITUB	Fri, Jun 21, 2013	5.31	5.31	5.17	5.28
2851	NYSE	ITUB	Thu, Jun 20, 2013	5.14	5.30	5.02	5.25
2850	NYSE	ITUB	Wed, Jun 19, 2013	5.57	5.59	5.33	5.39
2849	NYSE	ITUB	Tue, Jun 18, 2013	5.58	5.63	5.52	5.56
2848	NYSE	ITUB	Mon, Jun 17, 2013	5.69	5.74	5.60	5.66
2847	NYSE	ITUB	Fri, Jun 14, 2013	5.83	5.83	5.67	5.68
2846	NYSE	ITUB	Thu, Jun 13, 2013	5.78	5.83	5.71	5.78
2845	NYSE	ITUB	Wed, Jun 12, 2013	5.88	5.88	5.69	5.76
2844	NYSE	ITUB	Tue, Jun 11, 2013	5.86	5.92	5.80	5.84
2843	NYSE	ITUB	Mon, Jun 10, 2013	5.96	6.03	5.89	6.01
2842	NYSE	ITUB	Fri, Jun 7, 2013	6.00	6.14	5.95	6.08
2841	NYSE	ITUB	Thu, Jun 6, 2013	5.99	6.13	5.94	6.12
2840	NYSE	ITUB	Wed, Jun 5, 2013	6.22	6.23	6.02	6.02
2839	NYSE	ITUB	Tue, Jun 4, 2013	6.26	6.27	6.12	6.19
2838	NYSE	ITUB	Mon, Jun 3, 2013	6.23	6.28	6.15	6.26
2837	NYSE	ITUB	Fri, May 31, 2013	6.23	6.26	6.12	6.21
2836	NYSE	ITUB	Thu, May 30, 2013	6.26	6.36	6.19	6.28
2835	NYSE	ITUB	Wed, May 29, 2013	6.49	6.54	6.23	6.27
2834	NYSE	ITUB	Tue, May 28, 2013	6.63	6.67	6.55	6.58
2833	NYSE	ITUB	Fri, May 24, 2013	6.62	6.63	6.52	6.60
2832	NYSE	ITUB	Thu, May 23, 2013	6.60	6.64	6.53	6.60
2831	NYSE	ITUB	Wed, May 22, 2013	6.64	6.78	6.62	6.63
2830	NYSE	ITUB	Tue, May 21, 2013	6.58	6.61	6.48	6.61
2829	NYSE	ITUB	Mon, May 20, 2013	6.55	6.57	6.46	6.54
2828	NYSE	ITUB	Fri, May 17, 2013	6.43	6.48	6.42	6.46
2827	NYSE	ITUB	Thu, May 16, 2013	6.48	6.52	6.41	6.43
2826	NYSE	ITUB	Wed, May 15, 2013	6.41	6.56	6.41	6.50
2825	NYSE	ITUB	Tue, May 14, 2013	6.36	6.47	6.32	6.40
2824	NYSE	ITUB	Mon, May 13, 2013	6.44	6.44	6.35	6.39
2823	NYSE	ITUB	Fri, May 10, 2013	6.51	6.53	6.40	6.42
2822	NYSE	ITUB	Thu, May 9, 2013	6.58	6.65	6.42	6.47
2821	NYSE	ITUB	Wed, May 8, 2013	6.56	6.64	6.54	6.58
2820	NYSE	ITUB	Tue, May 7, 2013	6.29	6.49	6.29	6.47
2819	NYSE	ITUB	Mon, May 6, 2013	6.29	6.30	6.20	6.24
2818	NYSE	ITUB	Fri, May 3, 2013	6.28	6.39	6.27	6.29
2817	NYSE	ITUB	Thu, May 2, 2013	6.35	6.38	6.19	6.19
2816	NYSE	ITUB	Wed, May 1, 2013	6.27	6.33	6.18	6.26
2815	NYSE	ITUB	Tue, Apr 30, 2013	6.11	6.32	6.03	6.31
2814	NYSE	ITUB	Mon, Apr 29, 2013	6.17	6.24	6.10	6.20
2813	NYSE	ITUB	Fri, Apr 26, 2013	6.34	6.38	6.09	6.12
2812	NYSE	ITUB	Thu, Apr 25, 2013	6.27	6.39	6.23	6.39
2811	NYSE	ITUB	Wed, Apr 24, 2013	6.24	6.32	6.23	6.30
2810	NYSE	ITUB	Tue, Apr 23, 2013	6.20	6.29	6.14	6.23
2809	NYSE	ITUB	Mon, Apr 22, 2013	6.19	6.24	6.10	6.16
2808	NYSE	ITUB	Fri, Apr 19, 2013	6.05	6.23	6.04	6.19
2807	NYSE	ITUB	Thu, Apr 18, 2013	6.29	6.30	6.04	6.05
2806	NYSE	ITUB	Wed, Apr 17, 2013	6.48	6.48	6.24	6.31
2805	NYSE	ITUB	Tue, Apr 16, 2013	6.48	6.55	6.44	6.53
2804	NYSE	ITUB	Mon, Apr 15, 2013	6.51	6.52	6.39	6.39
2803	NYSE	ITUB	Fri, Apr 12, 2013	6.63	6.64	6.53	6.58
2802	NYSE	ITUB	Thu, Apr 11, 2013	6.70	6.72	6.63	6.67
2801	NYSE	ITUB	Wed, Apr 10, 2013	6.57	6.75	6.57	6.70
2800	NYSE	ITUB	Tue, Apr 9, 2013	6.44	6.59	6.38	6.56
2799	NYSE	ITUB	Mon, Apr 8, 2013	6.38	6.40	6.27	6.37
2798	NYSE	ITUB	Fri, Apr 5, 2013	6.25	6.43	6.16	6.41
2797	NYSE	ITUB	Thu, Apr 4, 2013	6.41	6.45	6.28	6.30
2796	NYSE	ITUB	Wed, Apr 3, 2013	6.44	6.49	6.36	6.39
2795	NYSE	ITUB	Tue, Apr 2, 2013	6.60	6.61	6.43	6.49
2794	NYSE	ITUB	Mon, Apr 1, 2013	6.68	6.71	6.55	6.57
2793	NYSE	ITUB	Thu, Mar 28, 2013	6.62	6.68	6.58	6.68
2792	NYSE	ITUB	Wed, Mar 27, 2013	6.49	6.62	6.43	6.60
2791	NYSE	ITUB	Tue, Mar 26, 2013	6.53	6.64	6.53	6.61
2790	NYSE	ITUB	Mon, Mar 25, 2013	6.57	6.62	6.47	6.50
2789	NYSE	ITUB	Fri, Mar 22, 2013	6.65	6.65	6.57	6.60
2788	NYSE	ITUB	Thu, Mar 21, 2013	6.75	6.80	6.66	6.66
2787	NYSE	ITUB	Wed, Mar 20, 2013	6.78	6.84	6.77	6.80
2786	NYSE	ITUB	Tue, Mar 19, 2013	6.84	6.85	6.67	6.76
2785	NYSE	ITUB	Mon, Mar 18, 2013	6.70	6.84	6.68	6.78
2784	NYSE	ITUB	Fri, Mar 15, 2013	6.77	6.78	6.65	6.74
2783	NYSE	ITUB	Thu, Mar 14, 2013	6.85	6.88	6.68	6.74
2782	NYSE	ITUB	Wed, Mar 13, 2013	6.94	6.97	6.84	6.88
2781	NYSE	ITUB	Tue, Mar 12, 2013	7.02	7.03	6.92	6.95
2780	NYSE	ITUB	Mon, Mar 11, 2013	7.10	7.13	6.98	7.03
2779	NYSE	ITUB	Fri, Mar 8, 2013	6.88	7.15	6.86	7.14
2778	NYSE	ITUB	Thu, Mar 7, 2013	6.75	6.87	6.74	6.85
2777	NYSE	ITUB	Wed, Mar 6, 2013	6.69	6.80	6.65	6.76
2776	NYSE	ITUB	Tue, Mar 5, 2013	6.69	6.85	6.69	6.73
2775	NYSE	ITUB	Mon, Mar 4, 2013	6.59	6.67	6.53	6.67
2774	NYSE	ITUB	Fri, Mar 1, 2013	6.62	6.68	6.59	6.66
2773	NYSE	ITUB	Thu, Feb 28, 2013	6.58	6.68	6.58	6.62
2772	NYSE	ITUB	Wed, Feb 27, 2013	6.45	6.59	6.44	6.56
2771	NYSE	ITUB	Tue, Feb 26, 2013	6.53	6.62	6.38	6.53
2770	NYSE	ITUB	Mon, Feb 25, 2013	6.72	6.79	6.59	6.59
2769	NYSE	ITUB	Fri, Feb 22, 2013	6.55	6.67	6.53	6.67
2768	NYSE	ITUB	Thu, Feb 21, 2013	6.50	6.52	6.37	6.44
2767	NYSE	ITUB	Wed, Feb 20, 2013	6.69	6.70	6.49	6.52
2766	NYSE	ITUB	Tue, Feb 19, 2013	6.71	6.73	6.64	6.67
2765	NYSE	ITUB	Fri, Feb 15, 2013	6.54	6.72	6.52	6.70
2764	NYSE	ITUB	Thu, Feb 14, 2013	6.38	6.49	6.32	6.46
2763	NYSE	ITUB	Wed, Feb 13, 2013	6.43	6.46	6.39	6.43
2762	NYSE	ITUB	Tue, Feb 12, 2013	6.44	6.49	6.35	6.40
2761	NYSE	ITUB	Mon, Feb 11, 2013	6.41	6.44	6.37	6.41
2760	NYSE	ITUB	Fri, Feb 8, 2013	6.39	6.45	6.37	6.42
2759	NYSE	ITUB	Thu, Feb 7, 2013	6.39	6.39	6.26	6.34
2758	NYSE	ITUB	Wed, Feb 6, 2013	6.38	6.38	6.25	6.33
2757	NYSE	ITUB	Tue, Feb 5, 2013	6.49	6.50	6.37	6.44
2756	NYSE	ITUB	Mon, Feb 4, 2013	6.31	6.31	6.24	6.25
2755	NYSE	ITUB	Fri, Feb 1, 2013	6.48	6.49	6.41	6.43
2754	NYSE	ITUB	Thu, Jan 31, 2013	6.44	6.51	6.42	6.46
2753	NYSE	ITUB	Wed, Jan 30, 2013	6.47	6.56	6.42	6.49
2752	NYSE	ITUB	Tue, Jan 29, 2013	6.56	6.61	6.52	6.58
2751	NYSE	ITUB	Mon, Jan 28, 2013	6.56	6.57	6.48	6.53
2750	NYSE	ITUB	Fri, Jan 25, 2013	6.58	6.67	6.56	6.62
2749	NYSE	ITUB	Thu, Jan 24, 2013	6.58	6.66	6.55	6.60
2748	NYSE	ITUB	Wed, Jan 23, 2013	6.63	6.64	6.53	6.55
2747	NYSE	ITUB	Tue, Jan 22, 2013	6.54	6.68	6.54	6.67
2746	NYSE	ITUB	Fri, Jan 18, 2013	6.54	6.65	6.53	6.65
2745	NYSE	ITUB	Thu, Jan 17, 2013	6.57	6.62	6.56	6.58
2744	NYSE	ITUB	Wed, Jan 16, 2013	6.42	6.49	6.40	6.48
2743	NYSE	ITUB	Tue, Jan 15, 2013	6.49	6.53	6.43	6.48
2742	NYSE	ITUB	Mon, Jan 14, 2013	6.54	6.57	6.50	6.53
2741	NYSE	ITUB	Fri, Jan 11, 2013	6.43	6.49	6.40	6.47
2740	NYSE	ITUB	Thu, Jan 10, 2013	6.49	6.50	6.42	6.46
2739	NYSE	ITUB	Wed, Jan 9, 2013	6.44	6.51	6.42	6.51
2738	NYSE	ITUB	Tue, Jan 8, 2013	6.38	6.46	6.37	6.42
2737	NYSE	ITUB	Mon, Jan 7, 2013	6.44	6.49	6.36	6.43
2736	NYSE	ITUB	Fri, Jan 4, 2013	6.43	6.52	6.41	6.50
2735	NYSE	ITUB	Thu, Jan 3, 2013	6.37	6.55	6.35	6.53
2734	NYSE	ITUB	Wed, Jan 2, 2013	6.27	6.33	6.27	6.33
2733	NYSE	ITUB	Mon, Dec 31, 2012	6.09	6.18	6.08	6.17
2732	NYSE	ITUB	Fri, Dec 28, 2012	6.03	6.16	6.03	6.09
2731	NYSE	ITUB	Thu, Dec 27, 2012	6.14	6.16	6.04	6.11
2730	NYSE	ITUB	Wed, Dec 26, 2012	6.15	6.19	6.11	6.11
2729	NYSE	ITUB	Mon, Dec 24, 2012	6.17	6.20	6.08	6.11
2728	NYSE	ITUB	Fri, Dec 21, 2012	6.08	6.22	6.07	6.16
2727	NYSE	ITUB	Thu, Dec 20, 2012	6.13	6.16	6.10	6.15
2726	NYSE	ITUB	Wed, Dec 19, 2012	5.96	6.17	5.95	6.13
2725	NYSE	ITUB	Tue, Dec 18, 2012	5.84	5.94	5.80	5.94
2724	NYSE	ITUB	Mon, Dec 17, 2012	5.86	5.87	5.81	5.85
2723	NYSE	ITUB	Fri, Dec 14, 2012	5.90	5.92	5.85	5.87
2722	NYSE	ITUB	Thu, Dec 13, 2012	5.95	5.99	5.86	5.90
2721	NYSE	ITUB	Wed, Dec 12, 2012	5.93	5.96	5.87	5.92
2720	NYSE	ITUB	Tue, Dec 11, 2012	5.86	5.98	5.85	5.94
2719	NYSE	ITUB	Mon, Dec 10, 2012	5.85	5.93	5.84	5.92
2718	NYSE	ITUB	Fri, Dec 7, 2012	5.94	5.94	5.81	5.90
2717	NYSE	ITUB	Thu, Dec 6, 2012	5.81	5.90	5.79	5.90
2716	NYSE	ITUB	Wed, Dec 5, 2012	5.80	5.93	5.76	5.87
2715	NYSE	ITUB	Tue, Dec 4, 2012	5.81	5.83	5.71	5.73
2714	NYSE	ITUB	Mon, Dec 3, 2012	5.79	5.87	5.73	5.74
2713	NYSE	ITUB	Fri, Nov 30, 2012	5.66	5.71	5.56	5.68
2712	NYSE	ITUB	Thu, Nov 29, 2012	5.55	5.74	5.54	5.68
2711	NYSE	ITUB	Wed, Nov 28, 2012	5.52	5.59	5.48	5.57
2710	NYSE	ITUB	Tue, Nov 27, 2012	5.65	5.69	5.54	5.57
2709	NYSE	ITUB	Mon, Nov 26, 2012	5.71	5.73	5.64	5.68
2708	NYSE	ITUB	Fri, Nov 23, 2012	5.69	5.75	5.68	5.72
2707	NYSE	ITUB	Wed, Nov 21, 2012	5.59	5.63	5.54	5.62
2706	NYSE	ITUB	Tue, Nov 20, 2012	5.57	5.63	5.51	5.61
2705	NYSE	ITUB	Mon, Nov 19, 2012	5.47	5.62	5.47	5.60
2704	NYSE	ITUB	Fri, Nov 16, 2012	5.45	5.46	5.33	5.39
2703	NYSE	ITUB	Thu, Nov 15, 2012	5.33	5.44	5.33	5.40
2702	NYSE	ITUB	Wed, Nov 14, 2012	5.44	5.47	5.33	5.35
2701	NYSE	ITUB	Tue, Nov 13, 2012	5.41	5.51	5.38	5.45
2700	NYSE	ITUB	Mon, Nov 12, 2012	5.44	5.49	5.41	5.47
2699	NYSE	ITUB	Fri, Nov 9, 2012	5.46	5.53	5.42	5.45
2698	NYSE	ITUB	Thu, Nov 8, 2012	5.62	5.68	5.45	5.48
2697	NYSE	ITUB	Wed, Nov 7, 2012	5.69	5.70	5.58	5.62
2696	NYSE	ITUB	Tue, Nov 6, 2012	5.74	5.80	5.69	5.75
2695	NYSE	ITUB	Mon, Nov 5, 2012	5.71	5.74	5.66	5.68
2694	NYSE	ITUB	Fri, Nov 2, 2012	6.10	6.10	5.67	5.73
2693	NYSE	ITUB	Thu, Nov 1, 2012	5.54	5.73	5.53	5.70
2692	NYSE	ITUB	Wed, Oct 31, 2012	5.52	5.53	5.44	5.47
2691	NYSE	ITUB	Fri, Oct 26, 2012	5.51	5.54	5.48	5.49
2690	NYSE	ITUB	Thu, Oct 25, 2012	5.62	5.66	5.52	5.53
2689	NYSE	ITUB	Wed, Oct 24, 2012	5.36	5.51	5.35	5.42
2688	NYSE	ITUB	Tue, Oct 23, 2012	5.35	5.36	5.23	5.26
2687	NYSE	ITUB	Mon, Oct 22, 2012	5.42	5.52	5.42	5.47
2686	NYSE	ITUB	Fri, Oct 19, 2012	5.52	5.53	5.42	5.45
2685	NYSE	ITUB	Thu, Oct 18, 2012	5.57	5.57	5.46	5.54
2684	NYSE	ITUB	Wed, Oct 17, 2012	5.54	5.56	5.41	5.56
2683	NYSE	ITUB	Tue, Oct 16, 2012	5.57	5.59	5.47	5.53
2682	NYSE	ITUB	Mon, Oct 15, 2012	5.48	5.53	5.46	5.49
2681	NYSE	ITUB	Fri, Oct 12, 2012	5.47	5.55	5.42	5.45
2680	NYSE	ITUB	Thu, Oct 11, 2012	5.49	5.56	5.47	5.48
2679	NYSE	ITUB	Wed, Oct 10, 2012	5.60	5.60	5.41	5.44
2678	NYSE	ITUB	Tue, Oct 9, 2012	5.66	5.66	5.54	5.58
2677	NYSE	ITUB	Mon, Oct 8, 2012	5.66	5.78	5.62	5.75
2676	NYSE	ITUB	Fri, Oct 5, 2012	5.78	5.83	5.68	5.71
2675	NYSE	ITUB	Thu, Oct 4, 2012	5.69	5.73	5.62	5.73
2674	NYSE	ITUB	Wed, Oct 3, 2012	5.75	5.75	5.67	5.70
2673	NYSE	ITUB	Tue, Oct 2, 2012	5.84	5.84	5.74	5.76
2672	NYSE	ITUB	Mon, Oct 1, 2012	5.70	5.83	5.69	5.77
2671	NYSE	ITUB	Fri, Sep 28, 2012	5.68	5.73	5.64	5.73
2670	NYSE	ITUB	Thu, Sep 27, 2012	5.93	5.95	5.79	5.87
2669	NYSE	ITUB	Wed, Sep 26, 2012	5.89	5.91	5.77	5.90
2668	NYSE	ITUB	Tue, Sep 25, 2012	6.14	6.16	5.90	5.91
2667	NYSE	ITUB	Mon, Sep 24, 2012	6.31	6.37	6.26	6.30
2666	NYSE	ITUB	Fri, Sep 21, 2012	6.33	6.38	6.25	6.26
2665	NYSE	ITUB	Thu, Sep 20, 2012	6.28	6.30	6.22	6.27
2664	NYSE	ITUB	Wed, Sep 19, 2012	6.29	6.41	6.27	6.32
2663	NYSE	ITUB	Tue, Sep 18, 2012	6.44	6.44	6.29	6.34
2662	NYSE	ITUB	Mon, Sep 17, 2012	6.56	6.56	6.40	6.44
2661	NYSE	ITUB	Fri, Sep 14, 2012	6.51	6.69	6.51	6.53
2660	NYSE	ITUB	Thu, Sep 13, 2012	6.25	6.50	6.23	6.49
2659	NYSE	ITUB	Wed, Sep 12, 2012	6.20	6.33	6.19	6.28
2658	NYSE	ITUB	Tue, Sep 11, 2012	6.13	6.18	6.12	6.16
2657	NYSE	ITUB	Mon, Sep 10, 2012	6.15	6.19	6.08	6.09
2656	NYSE	ITUB	Fri, Sep 7, 2012	6.01	6.31	6.01	6.22
2655	NYSE	ITUB	Thu, Sep 6, 2012	5.87	6.05	5.87	6.02
2654	NYSE	ITUB	Wed, Sep 5, 2012	5.79	5.85	5.75	5.83
2653	NYSE	ITUB	Tue, Sep 4, 2012	5.92	5.93	5.79	5.80
2652	NYSE	ITUB	Fri, Aug 31, 2012	5.99	6.07	5.91	5.93
2651	NYSE	ITUB	Thu, Aug 30, 2012	5.91	6.00	5.90	5.99
2650	NYSE	ITUB	Wed, Aug 29, 2012	6.16	6.17	5.97	6.02
2649	NYSE	ITUB	Tue, Aug 28, 2012	6.16	6.19	6.12	6.16
2648	NYSE	ITUB	Mon, Aug 27, 2012	6.26	6.28	6.16	6.20
2647	NYSE	ITUB	Fri, Aug 24, 2012	6.27	6.37	6.26	6.32
2646	NYSE	ITUB	Thu, Aug 23, 2012	6.32	6.34	6.23	6.31
2645	NYSE	ITUB	Wed, Aug 22, 2012	6.36	6.41	6.26	6.40
2644	NYSE	ITUB	Tue, Aug 21, 2012	6.40	6.49	6.32	6.36
2643	NYSE	ITUB	Mon, Aug 20, 2012	6.49	6.50	6.35	6.43
2642	NYSE	ITUB	Fri, Aug 17, 2012	6.45	6.52	6.42	6.47
2641	NYSE	ITUB	Thu, Aug 16, 2012	6.34	6.46	6.30	6.44
2640	NYSE	ITUB	Wed, Aug 15, 2012	6.25	6.35	6.23	6.29
2639	NYSE	ITUB	Tue, Aug 14, 2012	6.30	6.37	6.22	6.24
2638	NYSE	ITUB	Mon, Aug 13, 2012	6.28	6.38	6.25	6.33
2637	NYSE	ITUB	Fri, Aug 10, 2012	6.25	6.41	6.19	6.39
2636	NYSE	ITUB	Thu, Aug 9, 2012	6.26	6.34	6.24	6.29
2635	NYSE	ITUB	Wed, Aug 8, 2012	6.17	6.35	6.13	6.35
2634	NYSE	ITUB	Tue, Aug 7, 2012	6.17	6.24	6.15	6.19
2633	NYSE	ITUB	Mon, Aug 6, 2012	6.01	6.18	5.99	6.10
2632	NYSE	ITUB	Fri, Aug 3, 2012	5.93	6.05	5.90	5.98
2631	NYSE	ITUB	Thu, Aug 2, 2012	5.78	5.86	5.71	5.72
2630	NYSE	ITUB	Wed, Aug 1, 2012	5.98	6.00	5.81	5.90
2629	NYSE	ITUB	Tue, Jul 31, 2012	6.03	6.09	5.87	5.93
2628	NYSE	ITUB	Mon, Jul 30, 2012	5.95	6.14	5.95	6.11
2627	NYSE	ITUB	Fri, Jul 27, 2012	5.86	6.07	5.81	6.00
2626	NYSE	ITUB	Thu, Jul 26, 2012	5.69	5.82	5.65	5.80
2625	NYSE	ITUB	Wed, Jul 25, 2012	5.58	5.63	5.51	5.56
2624	NYSE	ITUB	Tue, Jul 24, 2012	5.55	5.58	5.49	5.54
2623	NYSE	ITUB	Mon, Jul 23, 2012	5.33	5.36	5.25	5.33
2622	NYSE	ITUB	Fri, Jul 20, 2012	5.54	5.60	5.51	5.54
2621	NYSE	ITUB	Thu, Jul 19, 2012	5.51	5.61	5.49	5.60
2620	NYSE	ITUB	Wed, Jul 18, 2012	5.31	5.47	5.30	5.47
2619	NYSE	ITUB	Tue, Jul 17, 2012	5.38	5.42	5.28	5.37
2618	NYSE	ITUB	Mon, Jul 16, 2012	5.31	5.39	5.25	5.35
2617	NYSE	ITUB	Fri, Jul 13, 2012	5.24	5.31	5.21	5.28
2616	NYSE	ITUB	Thu, Jul 12, 2012	5.09	5.21	5.04	5.18
2615	NYSE	ITUB	Wed, Jul 11, 2012	5.20	5.30	5.08	5.18
2614	NYSE	ITUB	Tue, Jul 10, 2012	5.39	5.40	5.14	5.18
2613	NYSE	ITUB	Mon, Jul 9, 2012	5.32	5.36	5.28	5.33
2612	NYSE	ITUB	Fri, Jul 6, 2012	5.27	5.38	5.27	5.37
2611	NYSE	ITUB	Thu, Jul 5, 2012	5.37	5.53	5.33	5.44
2610	NYSE	ITUB	Tue, Jul 3, 2012	5.38	5.49	5.33	5.47
2609	NYSE	ITUB	Mon, Jul 2, 2012	5.27	5.32	5.21	5.32
2608	NYSE	ITUB	Fri, Jun 29, 2012	5.12	5.23	5.10	5.22
2607	NYSE	ITUB	Thu, Jun 28, 2012	4.88	4.92	4.82	4.91
2606	NYSE	ITUB	Wed, Jun 27, 2012	4.90	5.02	4.85	4.97
2605	NYSE	ITUB	Tue, Jun 26, 2012	4.94	4.96	4.83	4.91
2604	NYSE	ITUB	Mon, Jun 25, 2012	5.03	5.06	4.92	4.93
2603	NYSE	ITUB	Fri, Jun 22, 2012	5.29	5.30	5.08	5.13
2602	NYSE	ITUB	Thu, Jun 21, 2012	5.49	5.52	5.28	5.28
2601	NYSE	ITUB	Wed, Jun 20, 2012	5.57	5.60	5.43	5.54
2600	NYSE	ITUB	Tue, Jun 19, 2012	5.49	5.65	5.47	5.65
2599	NYSE	ITUB	Mon, Jun 18, 2012	5.39	5.49	5.37	5.45
2598	NYSE	ITUB	Fri, Jun 15, 2012	5.41	5.49	5.38	5.49
2597	NYSE	ITUB	Thu, Jun 14, 2012	5.33	5.41	5.28	5.36
2596	NYSE	ITUB	Wed, Jun 13, 2012	5.29	5.42	5.28	5.33
2595	NYSE	ITUB	Tue, Jun 12, 2012	5.31	5.36	5.29	5.35
2594	NYSE	ITUB	Mon, Jun 11, 2012	5.42	5.43	5.27	5.28
2593	NYSE	ITUB	Fri, Jun 8, 2012	5.36	5.39	5.30	5.31
2592	NYSE	ITUB	Thu, Jun 7, 2012	5.43	5.56	5.41	5.45
2591	NYSE	ITUB	Wed, Jun 6, 2012	5.12	5.35	5.09	5.35
2590	NYSE	ITUB	Tue, Jun 5, 2012	5.23	5.27	5.13	5.17
2589	NYSE	ITUB	Mon, Jun 4, 2012	5.23	5.30	5.15	5.17
2588	NYSE	ITUB	Fri, Jun 1, 2012	5.30	5.43	5.23	5.23
2587	NYSE	ITUB	Thu, May 31, 2012	5.20	5.44	5.18	5.43
2586	NYSE	ITUB	Wed, May 30, 2012	5.16	5.26	5.16	5.20
2585	NYSE	ITUB	Tue, May 29, 2012	5.39	5.41	5.28	5.36
2584	NYSE	ITUB	Fri, May 25, 2012	5.25	5.40	5.20	5.35
2583	NYSE	ITUB	Thu, May 24, 2012	5.20	5.23	5.07	5.18
2582	NYSE	ITUB	Wed, May 23, 2012	5.13	5.23	4.93	5.21
2581	NYSE	ITUB	Tue, May 22, 2012	5.27	5.32	5.11	5.17
2580	NYSE	ITUB	Mon, May 21, 2012	5.02	5.27	5.02	5.27
2579	NYSE	ITUB	Fri, May 18, 2012	5.09	5.14	4.97	5.02
2578	NYSE	ITUB	Thu, May 17, 2012	5.18	5.22	4.99	5.02
2577	NYSE	ITUB	Wed, May 16, 2012	5.44	5.44	5.17	5.21
2576	NYSE	ITUB	Tue, May 15, 2012	5.39	5.46	5.30	5.31
2575	NYSE	ITUB	Mon, May 14, 2012	5.39	5.48	5.30	5.34
2574	NYSE	ITUB	Fri, May 11, 2012	5.48	5.64	5.45	5.53
2573	NYSE	ITUB	Thu, May 10, 2012	5.62	5.62	5.47	5.50
2572	NYSE	ITUB	Wed, May 9, 2012	5.48	5.52	5.41	5.48
2571	NYSE	ITUB	Tue, May 8, 2012	5.57	5.63	5.50	5.63
2570	NYSE	ITUB	Mon, May 7, 2012	5.57	5.65	5.52	5.63
2569	NYSE	ITUB	Fri, May 4, 2012	5.77	5.81	5.51	5.57
2568	NYSE	ITUB	Thu, May 3, 2012	5.66	5.75	5.58	5.71
2567	NYSE	ITUB	Wed, May 2, 2012	5.84	5.92	5.69	5.72
2566	NYSE	ITUB	Tue, May 1, 2012	5.91	5.97	5.86	5.89
2565	NYSE	ITUB	Mon, Apr 30, 2012	5.97	5.97	5.83	5.89
2564	NYSE	ITUB	Fri, Apr 27, 2012	5.96	5.96	5.88	5.91
2563	NYSE	ITUB	Thu, Apr 26, 2012	5.82	5.92	5.78	5.90
2562	NYSE	ITUB	Wed, Apr 25, 2012	6.03	6.07	5.88	5.92
2561	NYSE	ITUB	Tue, Apr 24, 2012	6.37	6.44	6.23	6.27
2560	NYSE	ITUB	Mon, Apr 23, 2012	6.29	6.37	6.22	6.33
2559	NYSE	ITUB	Fri, Apr 20, 2012	6.44	6.53	6.43	6.45
2558	NYSE	ITUB	Thu, Apr 19, 2012	6.23	6.31	6.19	6.29
2557	NYSE	ITUB	Wed, Apr 18, 2012	6.23	6.39	6.21	6.28
2556	NYSE	ITUB	Tue, Apr 17, 2012	6.49	6.50	6.36	6.38
2555	NYSE	ITUB	Mon, Apr 16, 2012	6.53	6.55	6.39	6.43
2554	NYSE	ITUB	Fri, Apr 13, 2012	6.67	6.67	6.46	6.49
2553	NYSE	ITUB	Thu, Apr 12, 2012	6.53	6.72	6.51	6.72
2552	NYSE	ITUB	Wed, Apr 11, 2012	6.59	6.67	6.51	6.53
2551	NYSE	ITUB	Tue, Apr 10, 2012	6.74	6.80	6.40	6.51
2550	NYSE	ITUB	Mon, Apr 9, 2012	6.68	6.73	6.64	6.70
2549	NYSE	ITUB	Thu, Apr 5, 2012	6.84	6.91	6.74	6.78
2548	NYSE	ITUB	Wed, Apr 4, 2012	7.07	7.11	6.92	6.92
2547	NYSE	ITUB	Tue, Apr 3, 2012	7.28	7.31	7.11	7.18
2546	NYSE	ITUB	Mon, Apr 2, 2012	7.19	7.30	7.13	7.26
2545	NYSE	ITUB	Fri, Mar 30, 2012	7.37	7.38	7.13	7.20
2544	NYSE	ITUB	Thu, Mar 29, 2012	7.33	7.34	7.19	7.31
2543	NYSE	ITUB	Wed, Mar 28, 2012	7.58	7.59	7.36	7.43
2542	NYSE	ITUB	Tue, Mar 27, 2012	7.63	7.76	7.61	7.64
2541	NYSE	ITUB	Mon, Mar 26, 2012	7.59	7.66	7.56	7.65
2540	NYSE	ITUB	Fri, Mar 23, 2012	7.53	7.59	7.48	7.54
2539	NYSE	ITUB	Thu, Mar 22, 2012	7.68	7.69	7.51	7.55
2538	NYSE	ITUB	Wed, Mar 21, 2012	7.78	7.84	7.70	7.77
2537	NYSE	ITUB	Tue, Mar 20, 2012	7.84	7.84	7.77	7.81
2536	NYSE	ITUB	Mon, Mar 19, 2012	7.99	8.08	7.96	7.98
2535	NYSE	ITUB	Fri, Mar 16, 2012	8.02	8.10	8.02	8.05
2534	NYSE	ITUB	Thu, Mar 15, 2012	7.93	8.03	7.88	8.02
2533	NYSE	ITUB	Wed, Mar 14, 2012	7.93	7.99	7.88	7.96
2532	NYSE	ITUB	Tue, Mar 13, 2012	7.86	8.03	7.86	7.99
2531	NYSE	ITUB	Mon, Mar 12, 2012	7.93	7.95	7.77	7.83
2530	NYSE	ITUB	Fri, Mar 9, 2012	8.03	8.16	7.97	8.05
2529	NYSE	ITUB	Thu, Mar 8, 2012	7.84	8.08	7.84	8.07
2528	NYSE	ITUB	Wed, Mar 7, 2012	7.66	7.77	7.62	7.74
2527	NYSE	ITUB	Tue, Mar 6, 2012	7.80	7.81	7.58	7.64
2526	NYSE	ITUB	Mon, Mar 5, 2012	8.08	8.11	7.93	7.97
2525	NYSE	ITUB	Fri, Mar 2, 2012	8.09	8.25	8.09	8.13
2524	NYSE	ITUB	Thu, Mar 1, 2012	7.97	8.18	7.96	8.14
2523	NYSE	ITUB	Wed, Feb 29, 2012	8.06	8.14	7.90	7.90
2522	NYSE	ITUB	Tue, Feb 28, 2012	7.91	8.07	7.90	8.05
2521	NYSE	ITUB	Mon, Feb 27, 2012	7.82	7.87	7.76	7.82
2520	NYSE	ITUB	Fri, Feb 24, 2012	7.93	8.00	7.83	7.92
2519	NYSE	ITUB	Thu, Feb 23, 2012	7.92	7.96	7.84	7.91
2518	NYSE	ITUB	Wed, Feb 22, 2012	8.17	8.17	7.91	7.95
2517	NYSE	ITUB	Tue, Feb 21, 2012	8.12	8.12	8.00	8.05
2516	NYSE	ITUB	Fri, Feb 17, 2012	7.95	8.04	7.91	8.03
2515	NYSE	ITUB	Thu, Feb 16, 2012	7.77	7.98	7.74	7.97
2514	NYSE	ITUB	Wed, Feb 15, 2012	8.09	8.11	7.85	7.87
2513	NYSE	ITUB	Tue, Feb 14, 2012	8.06	8.11	7.99	8.06
2512	NYSE	ITUB	Mon, Feb 13, 2012	8.05	8.20	8.02	8.16
2511	NYSE	ITUB	Fri, Feb 10, 2012	7.92	7.99	7.88	7.96
2510	NYSE	ITUB	Thu, Feb 9, 2012	8.05	8.07	7.99	8.03
2509	NYSE	ITUB	Wed, Feb 8, 2012	8.05	8.11	8.01	8.08
2508	NYSE	ITUB	Tue, Feb 7, 2012	7.87	7.94	7.68	7.93
2507	NYSE	ITUB	Mon, Feb 6, 2012	7.76	7.84	7.74	7.84
2506	NYSE	ITUB	Fri, Feb 3, 2012	7.83	7.86	7.71	7.82
2505	NYSE	ITUB	Thu, Feb 2, 2012	7.72	7.81	7.65	7.78
2504	NYSE	ITUB	Wed, Feb 1, 2012	7.52	7.75	7.51	7.69
2503	NYSE	ITUB	Tue, Jan 31, 2012	7.55	7.60	7.45	7.49
2502	NYSE	ITUB	Mon, Jan 30, 2012	7.52	7.64	7.45	7.62
2501	NYSE	ITUB	Fri, Jan 27, 2012	7.72	7.88	7.67	7.81
2500	NYSE	ITUB	Thu, Jan 26, 2012	7.83	7.91	7.73	7.79
2499	NYSE	ITUB	Wed, Jan 25, 2012	7.58	7.88	7.56	7.82
2498	NYSE	ITUB	Tue, Jan 24, 2012	7.62	7.66	7.57	7.63
2497	NYSE	ITUB	Mon, Jan 23, 2012	7.78	7.85	7.72	7.80
2496	NYSE	ITUB	Fri, Jan 20, 2012	7.87	7.92	7.79	7.91
2495	NYSE	ITUB	Thu, Jan 19, 2012	7.77	7.87	7.77	7.87
2494	NYSE	ITUB	Wed, Jan 18, 2012	7.57	7.82	7.56	7.81
2493	NYSE	ITUB	Tue, Jan 17, 2012	7.56	7.60	7.52	7.55
2492	NYSE	ITUB	Fri, Jan 13, 2012	7.36	7.48	7.33	7.44
2491	NYSE	ITUB	Thu, Jan 12, 2012	7.48	7.52	7.41	7.50
2490	NYSE	ITUB	Wed, Jan 11, 2012	7.34	7.45	7.33	7.44
2489	NYSE	ITUB	Tue, Jan 10, 2012	7.34	7.45	7.34	7.39
2488	NYSE	ITUB	Mon, Jan 9, 2012	7.14	7.21	7.07	7.21
2487	NYSE	ITUB	Fri, Jan 6, 2012	7.10	7.10	6.99	7.05
2486	NYSE	ITUB	Thu, Jan 5, 2012	7.06	7.12	6.94	7.06
2485	NYSE	ITUB	Wed, Jan 4, 2012	7.09	7.22	7.08	7.12
2484	NYSE	ITUB	Tue, Jan 3, 2012	7.04	7.16	7.01	7.12
2483	NYSE	ITUB	Fri, Dec 30, 2011	6.87	6.97	6.85	6.96
2482	NYSE	ITUB	Thu, Dec 29, 2011	6.76	6.88	6.73	6.88
2481	NYSE	ITUB	Wed, Dec 28, 2011	6.91	6.91	6.75	6.78
2480	NYSE	ITUB	Tue, Dec 27, 2011	6.95	6.99	6.91	6.97
2479	NYSE	ITUB	Fri, Dec 23, 2011	7.02	7.04	6.96	7.00
2478	NYSE	ITUB	Thu, Dec 22, 2011	6.85	7.03	6.83	7.02
2477	NYSE	ITUB	Wed, Dec 21, 2011	6.84	6.86	6.74	6.84
2476	NYSE	ITUB	Tue, Dec 20, 2011	6.83	6.94	6.78	6.80
2475	NYSE	ITUB	Mon, Dec 19, 2011	6.69	6.72	6.58	6.60
2474	NYSE	ITUB	Fri, Dec 16, 2011	6.73	6.76	6.62	6.73
2473	NYSE	ITUB	Thu, Dec 15, 2011	6.81	6.83	6.63	6.63
2472	NYSE	ITUB	Wed, Dec 14, 2011	6.76	6.80	6.66	6.71
2471	NYSE	ITUB	Tue, Dec 13, 2011	6.89	6.92	6.72	6.78
2470	NYSE	ITUB	Mon, Dec 12, 2011	6.93	6.95	6.80	6.91
2469	NYSE	ITUB	Fri, Dec 9, 2011	6.96	7.20	6.96	7.16
2468	NYSE	ITUB	Thu, Dec 8, 2011	7.02	7.09	6.89	6.91
2467	NYSE	ITUB	Wed, Dec 7, 2011	7.05	7.16	7.01	7.10
2466	NYSE	ITUB	Tue, Dec 6, 2011	7.03	7.11	6.95	7.07
2465	NYSE	ITUB	Mon, Dec 5, 2011	7.12	7.19	7.07	7.15
2464	NYSE	ITUB	Fri, Dec 2, 2011	7.06	7.12	6.85	6.89
2463	NYSE	ITUB	Thu, Dec 1, 2011	6.80	7.01	6.77	6.88
2462	NYSE	ITUB	Wed, Nov 30, 2011	6.64	6.73	6.53	6.68
2461	NYSE	ITUB	Tue, Nov 29, 2011	6.17	6.27	6.11	6.13
2460	NYSE	ITUB	Mon, Nov 28, 2011	6.13	6.19	6.08	6.17
2459	NYSE	ITUB	Fri, Nov 25, 2011	5.86	5.98	5.85	5.90
2458	NYSE	ITUB	Wed, Nov 23, 2011	6.02	6.05	5.89	5.94
2457	NYSE	ITUB	Tue, Nov 22, 2011	6.17	6.26	6.06	6.16
2456	NYSE	ITUB	Mon, Nov 21, 2011	6.24	6.30	6.15	6.22
2455	NYSE	ITUB	Fri, Nov 18, 2011	6.54	6.54	6.34	6.37
2454	NYSE	ITUB	Thu, Nov 17, 2011	6.70	6.72	6.44	6.52
2453	NYSE	ITUB	Wed, Nov 16, 2011	6.70	6.82	6.65	6.66
2452	NYSE	ITUB	Tue, Nov 15, 2011	6.74	6.83	6.65	6.76
2451	NYSE	ITUB	Mon, Nov 14, 2011	6.88	6.92	6.76	6.78
2450	NYSE	ITUB	Fri, Nov 11, 2011	6.77	6.89	6.76	6.85
2449	NYSE	ITUB	Thu, Nov 10, 2011	6.84	6.85	6.62	6.67
2448	NYSE	ITUB	Wed, Nov 9, 2011	6.77	6.84	6.60	6.63
2447	NYSE	ITUB	Tue, Nov 8, 2011	6.98	7.07	6.91	7.05
2446	NYSE	ITUB	Mon, Nov 7, 2011	7.08	7.09	6.93	6.96
2445	NYSE	ITUB	Fri, Nov 4, 2011	6.97	7.05	6.84	7.01
2444	NYSE	ITUB	Thu, Nov 3, 2011	7.15	7.17	6.95	7.04
2443	NYSE	ITUB	Wed, Nov 2, 2011	7.13	7.19	7.02	7.10
2442	NYSE	ITUB	Tue, Nov 1, 2011	6.76	7.00	6.67	6.91
2441	NYSE	ITUB	Mon, Oct 31, 2011	7.27	7.37	7.17	7.17
2440	NYSE	ITUB	Fri, Oct 28, 2011	7.32	7.48	7.31	7.41
2439	NYSE	ITUB	Thu, Oct 27, 2011	7.36	7.54	7.21	7.47
2438	NYSE	ITUB	Wed, Oct 26, 2011	6.92	6.99	6.77	6.98
2437	NYSE	ITUB	Tue, Oct 25, 2011	6.98	7.01	6.76	6.82
2436	NYSE	ITUB	Mon, Oct 24, 2011	6.82	7.13	6.80	7.09
2435	NYSE	ITUB	Fri, Oct 21, 2011	6.71	6.86	6.70	6.81
2434	NYSE	ITUB	Thu, Oct 20, 2011	6.71	6.74	6.45	6.64
2433	NYSE	ITUB	Wed, Oct 19, 2011	6.67	6.78	6.61	6.73
2432	NYSE	ITUB	Tue, Oct 18, 2011	6.61	6.76	6.48	6.71
2431	NYSE	ITUB	Mon, Oct 17, 2011	6.68	6.71	6.58	6.59
2430	NYSE	ITUB	Fri, Oct 14, 2011	6.75	6.84	6.65	6.79
2429	NYSE	ITUB	Thu, Oct 13, 2011	6.69	6.69	6.51	6.67
2428	NYSE	ITUB	Wed, Oct 12, 2011	6.48	6.90	6.48	6.75
2427	NYSE	ITUB	Tue, Oct 11, 2011	6.43	6.62	6.38	6.55
2426	NYSE	ITUB	Mon, Oct 10, 2011	6.32	6.55	6.30	6.44
2425	NYSE	ITUB	Fri, Oct 7, 2011	6.31	6.39	6.05	6.10
2424	NYSE	ITUB	Thu, Oct 6, 2011	6.04	6.23	6.01	6.23
2423	NYSE	ITUB	Wed, Oct 5, 2011	5.74	5.95	5.69	5.91
2422	NYSE	ITUB	Tue, Oct 4, 2011	5.62	5.72	5.45	5.71
2421	NYSE	ITUB	Mon, Oct 3, 2011	5.79	5.84	5.65	5.69
2420	NYSE	ITUB	Fri, Sep 30, 2011	5.91	5.98	5.73	5.82
2419	NYSE	ITUB	Thu, Sep 29, 2011	6.08	6.19	5.92	6.04
2418	NYSE	ITUB	Wed, Sep 28, 2011	6.08	6.25	5.95	5.95
2417	NYSE	ITUB	Tue, Sep 27, 2011	5.98	6.21	5.98	6.09
2416	NYSE	ITUB	Mon, Sep 26, 2011	5.70	5.81	5.47	5.80
2415	NYSE	ITUB	Fri, Sep 23, 2011	5.51	5.69	5.48	5.63
2414	NYSE	ITUB	Thu, Sep 22, 2011	5.52	5.68	5.43	5.51
2413	NYSE	ITUB	Wed, Sep 21, 2011	6.00	6.09	5.82	5.83
2412	NYSE	ITUB	Tue, Sep 20, 2011	6.10	6.22	6.06	6.10
2411	NYSE	ITUB	Mon, Sep 19, 2011	6.11	6.19	6.04	6.14
2410	NYSE	ITUB	Fri, Sep 16, 2011	6.41	6.44	6.28	6.40
2409	NYSE	ITUB	Thu, Sep 15, 2011	6.34	6.41	6.26	6.37
2408	NYSE	ITUB	Wed, Sep 14, 2011	6.17	6.26	5.95	6.20
2407	NYSE	ITUB	Tue, Sep 13, 2011	6.25	6.25	6.04	6.14
2406	NYSE	ITUB	Mon, Sep 12, 2011	6.25	6.31	5.99	6.20
2405	NYSE	ITUB	Fri, Sep 9, 2011	6.51	6.51	6.30	6.42
2404	NYSE	ITUB	Thu, Sep 8, 2011	6.73	6.82	6.68	6.73
2403	NYSE	ITUB	Wed, Sep 7, 2011	6.74	6.82	6.64	6.80
2402	NYSE	ITUB	Tue, Sep 6, 2011	6.44	6.64	6.35	6.64
2401	NYSE	ITUB	Fri, Sep 2, 2011	6.98	7.04	6.78	6.86
2400	NYSE	ITUB	Thu, Sep 1, 2011	7.03	7.33	7.01	7.21
2399	NYSE	ITUB	Wed, Aug 31, 2011	6.76	6.89	6.73	6.81
2398	NYSE	ITUB	Tue, Aug 30, 2011	6.50	6.71	6.48	6.68
2397	NYSE	ITUB	Mon, Aug 29, 2011	6.51	6.58	6.44	6.56
2396	NYSE	ITUB	Fri, Aug 26, 2011	6.17	6.40	6.06	6.35
2395	NYSE	ITUB	Thu, Aug 25, 2011	6.29	6.32	6.11	6.18
2394	NYSE	ITUB	Wed, Aug 24, 2011	6.16	6.26	5.98	6.13
2393	NYSE	ITUB	Tue, Aug 23, 2011	6.09	6.20	5.92	6.19
2392	NYSE	ITUB	Mon, Aug 22, 2011	6.38	6.38	6.13	6.18
2391	NYSE	ITUB	Fri, Aug 19, 2011	6.35	6.48	6.21	6.23
2390	NYSE	ITUB	Thu, Aug 18, 2011	6.50	6.50	6.28	6.42
2389	NYSE	ITUB	Wed, Aug 17, 2011	6.66	6.81	6.62	6.78
2388	NYSE	ITUB	Tue, Aug 16, 2011	6.59	6.63	6.45	6.59
2387	NYSE	ITUB	Mon, Aug 15, 2011	6.61	6.70	6.58	6.68
2386	NYSE	ITUB	Fri, Aug 12, 2011	6.41	6.53	6.32	6.50
2385	NYSE	ITUB	Thu, Aug 11, 2011	6.23	6.41	6.11	6.32
2384	NYSE	ITUB	Wed, Aug 10, 2011	6.28	6.38	6.06	6.13
2383	NYSE	ITUB	Tue, Aug 9, 2011	6.11	6.44	5.98	6.43
2382	NYSE	ITUB	Mon, Aug 8, 2011	6.32	6.40	5.88	6.02
2381	NYSE	ITUB	Fri, Aug 5, 2011	6.91	6.95	6.40	6.71
2380	NYSE	ITUB	Thu, Aug 4, 2011	6.78	6.84	6.53	6.65
2379	NYSE	ITUB	Wed, Aug 3, 2011	7.10	7.20	6.90	7.04
2378	NYSE	ITUB	Tue, Aug 2, 2011	7.35	7.41	7.04	7.11
2377	NYSE	ITUB	Mon, Aug 1, 2011	7.77	7.77	7.49	7.63
2376	NYSE	ITUB	Fri, Jul 29, 2011	7.48	7.66	7.40	7.64
2375	NYSE	ITUB	Thu, Jul 28, 2011	7.52	7.64	7.47	7.53
2374	NYSE	ITUB	Wed, Jul 27, 2011	7.66	7.66	7.48	7.52
2373	NYSE	ITUB	Tue, Jul 26, 2011	7.81	7.86	7.74	7.78
2372	NYSE	ITUB	Mon, Jul 25, 2011	7.87	7.96	7.82	7.91
2371	NYSE	ITUB	Fri, Jul 22, 2011	8.08	8.08	7.99	8.00
2370	NYSE	ITUB	Thu, Jul 21, 2011	7.93	8.10	7.93	8.01
2369	NYSE	ITUB	Wed, Jul 20, 2011	7.84	7.92	7.75	7.85
2368	NYSE	ITUB	Tue, Jul 19, 2011	7.63	7.79	7.63	7.75
2367	NYSE	ITUB	Mon, Jul 18, 2011	7.50	7.59	7.43	7.54
2366	NYSE	ITUB	Fri, Jul 15, 2011	7.74	7.76	7.60	7.67
2365	NYSE	ITUB	Thu, Jul 14, 2011	7.87	7.87	7.49	7.56
2364	NYSE	ITUB	Wed, Jul 13, 2011	7.90	8.06	7.79	7.84
2363	NYSE	ITUB	Tue, Jul 12, 2011	8.08	8.08	7.80	7.82
2362	NYSE	ITUB	Mon, Jul 11, 2011	8.25	8.26	7.97	7.99
2361	NYSE	ITUB	Fri, Jul 8, 2011	8.51	8.56	8.40	8.46
2360	NYSE	ITUB	Thu, Jul 7, 2011	8.83	8.86	8.62	8.63
2359	NYSE	ITUB	Wed, Jul 6, 2011	8.80	8.89	8.72	8.77
2358	NYSE	ITUB	Tue, Jul 5, 2011	8.92	8.92	8.82	8.88
2357	NYSE	ITUB	Fri, Jul 1, 2011	8.76	8.95	8.72	8.89
2356	NYSE	ITUB	Thu, Jun 30, 2011	8.83	8.87	8.77	8.83
2355	NYSE	ITUB	Wed, Jun 29, 2011	8.67	8.81	8.64	8.79
2354	NYSE	ITUB	Tue, Jun 28, 2011	8.33	8.65	8.31	8.61
2353	NYSE	ITUB	Mon, Jun 27, 2011	8.25	8.35	8.20	8.32
2352	NYSE	ITUB	Fri, Jun 24, 2011	8.33	8.34	8.21	8.25
2351	NYSE	ITUB	Thu, Jun 23, 2011	8.22	8.31	8.17	8.29
2350	NYSE	ITUB	Wed, Jun 22, 2011	8.28	8.51	8.27	8.38
2349	NYSE	ITUB	Tue, Jun 21, 2011	8.34	8.38	8.29	8.30
2348	NYSE	ITUB	Mon, Jun 20, 2011	8.28	8.35	8.24	8.34
2347	NYSE	ITUB	Fri, Jun 17, 2011	8.32	8.36	8.20	8.26
2346	NYSE	ITUB	Thu, Jun 16, 2011	8.37	8.41	8.18	8.29
2345	NYSE	ITUB	Wed, Jun 15, 2011	8.30	8.49	8.29	8.46
2344	NYSE	ITUB	Tue, Jun 14, 2011	8.34	8.43	8.32	8.39
2343	NYSE	ITUB	Mon, Jun 13, 2011	8.27	8.38	8.24	8.30
2342	NYSE	ITUB	Fri, Jun 10, 2011	8.29	8.30	8.18	8.26
2341	NYSE	ITUB	Thu, Jun 9, 2011	8.41	8.43	8.28	8.35
2340	NYSE	ITUB	Wed, Jun 8, 2011	8.46	8.50	8.36	8.41
2339	NYSE	ITUB	Tue, Jun 7, 2011	8.48	8.57	8.46	8.46
2338	NYSE	ITUB	Mon, Jun 6, 2011	8.49	8.53	8.31	8.37
2337	NYSE	ITUB	Fri, Jun 3, 2011	8.44	8.70	8.42	8.58
2336	NYSE	ITUB	Thu, Jun 2, 2011	8.41	8.54	8.31	8.49
2335	NYSE	ITUB	Wed, Jun 1, 2011	8.58	8.60	8.37	8.38
2334	NYSE	ITUB	Tue, May 31, 2011	8.59	8.60	8.46	8.56
2333	NYSE	ITUB	Fri, May 27, 2011	8.44	8.55	8.42	8.45
2332	NYSE	ITUB	Thu, May 26, 2011	8.17	8.39	8.12	8.39
2331	NYSE	ITUB	Wed, May 25, 2011	8.12	8.16	8.05	8.09
2330	NYSE	ITUB	Tue, May 24, 2011	8.09	8.19	8.05	8.17
2329	NYSE	ITUB	Mon, May 23, 2011	7.94	8.07	7.85	7.98
2328	NYSE	ITUB	Fri, May 20, 2011	8.15	8.19	8.05	8.09
2327	NYSE	ITUB	Thu, May 19, 2011	8.24	8.28	8.10	8.17
2326	NYSE	ITUB	Wed, May 18, 2011	8.28	8.37	8.17	8.21
2325	NYSE	ITUB	Tue, May 17, 2011	8.09	8.32	8.05	8.29
2324	NYSE	ITUB	Mon, May 16, 2011	8.27	8.44	8.20	8.22
2323	NYSE	ITUB	Fri, May 13, 2011	8.47	8.51	8.26	8.32
2322	NYSE	ITUB	Thu, May 12, 2011	8.54	8.61	8.47	8.55
2321	NYSE	ITUB	Wed, May 11, 2011	8.70	8.70	8.54	8.59
2320	NYSE	ITUB	Tue, May 10, 2011	8.66	8.83	8.61	8.82
2319	NYSE	ITUB	Mon, May 9, 2011	8.56	8.61	8.39	8.60
2318	NYSE	ITUB	Fri, May 6, 2011	8.54	8.61	8.45	8.56
2317	NYSE	ITUB	Thu, May 5, 2011	8.32	8.46	8.24	8.33
2316	NYSE	ITUB	Wed, May 4, 2011	8.53	8.54	8.31	8.34
2315	NYSE	ITUB	Tue, May 3, 2011	8.63	8.65	8.41	8.52
2314	NYSE	ITUB	Mon, May 2, 2011	8.97	9.01	8.77	8.82
2313	NYSE	ITUB	Fri, Apr 29, 2011	8.82	8.94	8.78	8.91
2312	NYSE	ITUB	Thu, Apr 28, 2011	8.95	8.98	8.70	8.80
2311	NYSE	ITUB	Wed, Apr 27, 2011	9.26	9.27	8.99	9.15
2310	NYSE	ITUB	Tue, Apr 26, 2011	9.16	9.25	9.11	9.21
2309	NYSE	ITUB	Mon, Apr 25, 2011	9.10	9.15	9.04	9.13
2308	NYSE	ITUB	Thu, Apr 21, 2011	9.12	9.17	9.02	9.10
2307	NYSE	ITUB	Wed, Apr 20, 2011	9.07	9.14	9.01	9.09
2306	NYSE	ITUB	Tue, Apr 19, 2011	8.83	8.98	8.83	8.96
2305	NYSE	ITUB	Mon, Apr 18, 2011	8.63	8.78	8.59	8.71
2304	NYSE	ITUB	Fri, Apr 15, 2011	8.86	8.90	8.76	8.83
2303	NYSE	ITUB	Thu, Apr 14, 2011	8.86	8.93	8.76	8.82
2302	NYSE	ITUB	Wed, Apr 13, 2011	8.91	8.94	8.80	8.88
2301	NYSE	ITUB	Tue, Apr 12, 2011	8.85	8.91	8.76	8.86
2300	NYSE	ITUB	Mon, Apr 11, 2011	9.08	9.09	8.91	8.95
2299	NYSE	ITUB	Fri, Apr 8, 2011	9.16	9.17	8.99	9.08
2298	NYSE	ITUB	Thu, Apr 7, 2011	9.13	9.21	9.08	9.17
2297	NYSE	ITUB	Wed, Apr 6, 2011	9.12	9.15	9.00	9.03
2296	NYSE	ITUB	Tue, Apr 5, 2011	9.01	9.14	8.96	9.07
2295	NYSE	ITUB	Mon, Apr 4, 2011	9.08	9.10	8.97	9.07
2294	NYSE	ITUB	Fri, Apr 1, 2011	9.18	9.24	9.07	9.10
2293	NYSE	ITUB	Thu, Mar 31, 2011	8.88	9.05	8.85	9.02
2292	NYSE	ITUB	Wed, Mar 30, 2011	8.51	8.74	8.47	8.70
2291	NYSE	ITUB	Tue, Mar 29, 2011	8.44	8.48	8.35	8.45
2290	NYSE	ITUB	Mon, Mar 28, 2011	8.44	8.55	8.41	8.45
2289	NYSE	ITUB	Fri, Mar 25, 2011	8.46	8.49	8.40	8.44
2288	NYSE	ITUB	Thu, Mar 24, 2011	8.47	8.57	8.41	8.50
2287	NYSE	ITUB	Wed, Mar 23, 2011	8.47	8.50	8.41	8.43
2286	NYSE	ITUB	Tue, Mar 22, 2011	8.24	8.53	8.23	8.52
2285	NYSE	ITUB	Mon, Mar 21, 2011	8.25	8.27	8.18	8.21
2284	NYSE	ITUB	Fri, Mar 18, 2011	8.06	8.19	8.05	8.15
2283	NYSE	ITUB	Thu, Mar 17, 2011	8.09	8.12	7.87	7.92
2282	NYSE	ITUB	Wed, Mar 16, 2011	8.24	8.25	7.87	7.99
2281	NYSE	ITUB	Tue, Mar 15, 2011	7.94	8.26	7.92	8.23
2280	NYSE	ITUB	Mon, Mar 14, 2011	8.06	8.23	8.03	8.23
2279	NYSE	ITUB	Fri, Mar 11, 2011	7.92	8.09	7.90	8.08
2278	NYSE	ITUB	Thu, Mar 10, 2011	8.01	8.10	7.94	7.96
2277	NYSE	ITUB	Wed, Mar 9, 2011	8.23	8.37	8.19	8.29
2276	NYSE	ITUB	Tue, Mar 8, 2011	8.31	8.40	8.25	8.26
2275	NYSE	ITUB	Mon, Mar 7, 2011	8.55	8.56	8.11	8.30
2274	NYSE	ITUB	Fri, Mar 4, 2011	8.56	8.65	8.44	8.57
2273	NYSE	ITUB	Thu, Mar 3, 2011	8.35	8.56	8.29	8.55
2272	NYSE	ITUB	Wed, Mar 2, 2011	8.19	8.32	8.17	8.23
2271	NYSE	ITUB	Tue, Mar 1, 2011	8.39	8.40	8.18	8.19
2270	NYSE	ITUB	Mon, Feb 28, 2011	8.28	8.42	8.27	8.34
2269	NYSE	ITUB	Fri, Feb 25, 2011	8.30	8.30	8.10	8.27
2268	NYSE	ITUB	Thu, Feb 24, 2011	8.40	8.46	8.15	8.26
2267	NYSE	ITUB	Wed, Feb 23, 2011	8.21	8.34	8.14	8.33
2266	NYSE	ITUB	Tue, Feb 22, 2011	8.48	8.53	8.18	8.23
2265	NYSE	ITUB	Fri, Feb 18, 2011	8.61	8.73	8.59	8.70
2264	NYSE	ITUB	Thu, Feb 17, 2011	8.58	8.75	8.53	8.68
2263	NYSE	ITUB	Wed, Feb 16, 2011	8.52	8.59	8.47	8.57
2262	NYSE	ITUB	Tue, Feb 15, 2011	8.23	8.45	8.22	8.41
2261	NYSE	ITUB	Mon, Feb 14, 2011	8.17	8.32	8.13	8.25
2260	NYSE	ITUB	Fri, Feb 11, 2011	7.93	8.23	7.85	8.22
2259	NYSE	ITUB	Thu, Feb 10, 2011	7.96	7.99	7.85	7.92
2258	NYSE	ITUB	Wed, Feb 9, 2011	8.03	8.07	7.93	7.96
2257	NYSE	ITUB	Tue, Feb 8, 2011	8.15	8.21	8.04	8.16
2256	NYSE	ITUB	Mon, Feb 7, 2011	7.78	7.91	7.76	7.87
2255	NYSE	ITUB	Fri, Feb 4, 2011	7.88	7.91	7.73	7.81
2254	NYSE	ITUB	Thu, Feb 3, 2011	8.12	8.14	7.97	7.98
2253	NYSE	ITUB	Wed, Feb 2, 2011	8.32	8.34	8.11	8.14
2252	NYSE	ITUB	Tue, Feb 1, 2011	8.15	8.31	8.15	8.28
2251	NYSE	ITUB	Mon, Jan 31, 2011	8.18	8.26	8.03	8.06
2250	NYSE	ITUB	Fri, Jan 28, 2011	8.30	8.30	7.95	8.17
2249	NYSE	ITUB	Thu, Jan 27, 2011	8.42	8.42	8.11	8.29
2248	NYSE	ITUB	Wed, Jan 26, 2011	8.49	8.51	8.37	8.38
2247	NYSE	ITUB	Tue, Jan 25, 2011	8.48	8.52	8.35	8.43
2246	NYSE	ITUB	Mon, Jan 24, 2011	8.44	8.52	8.38	8.52
2245	NYSE	ITUB	Fri, Jan 21, 2011	8.47	8.52	8.37	8.39
2244	NYSE	ITUB	Thu, Jan 20, 2011	8.57	8.58	8.35	8.36
2243	NYSE	ITUB	Wed, Jan 19, 2011	8.74	8.76	8.64	8.66
2242	NYSE	ITUB	Tue, Jan 18, 2011	8.83	8.85	8.73	8.80
2241	NYSE	ITUB	Fri, Jan 14, 2011	8.94	8.99	8.85	8.93
2240	NYSE	ITUB	Thu, Jan 13, 2011	9.10	9.16	8.95	8.99
2239	NYSE	ITUB	Wed, Jan 12, 2011	8.97	9.13	8.92	9.10
2238	NYSE	ITUB	Tue, Jan 11, 2011	8.83	8.91	8.80	8.89
2237	NYSE	ITUB	Mon, Jan 10, 2011	8.61	8.77	8.49	8.74
2236	NYSE	ITUB	Fri, Jan 7, 2011	8.94	8.96	8.64	8.67
2235	NYSE	ITUB	Thu, Jan 6, 2011	9.06	9.11	8.89	8.89
2234	NYSE	ITUB	Wed, Jan 5, 2011	9.13	9.29	9.10	9.16
2233	NYSE	ITUB	Tue, Jan 4, 2011	9.20	9.23	9.03	9.15
2232	NYSE	ITUB	Mon, Jan 3, 2011	9.15	9.23	9.10	9.20
2231	NYSE	ITUB	Fri, Dec 31, 2010	9.06	9.10	8.92	9.01
2230	NYSE	ITUB	Thu, Dec 30, 2010	9.01	9.08	8.96	9.01
2229	NYSE	ITUB	Wed, Dec 29, 2010	8.76	8.98	8.75	8.97
2228	NYSE	ITUB	Tue, Dec 28, 2010	8.72	8.74	8.64	8.65
2227	NYSE	ITUB	Mon, Dec 27, 2010	8.75	8.82	8.72	8.73
2226	NYSE	ITUB	Thu, Dec 23, 2010	8.78	8.91	8.78	8.82
2225	NYSE	ITUB	Wed, Dec 22, 2010	8.62	8.83	8.60	8.83
2224	NYSE	ITUB	Tue, Dec 21, 2010	8.55	8.71	8.55	8.64
2223	NYSE	ITUB	Mon, Dec 20, 2010	8.62	8.63	8.44	8.44
2222	NYSE	ITUB	Fri, Dec 17, 2010	8.47	8.60	8.44	8.59
2221	NYSE	ITUB	Thu, Dec 16, 2010	8.50	8.55	8.45	8.53
2220	NYSE	ITUB	Wed, Dec 15, 2010	8.63	8.64	8.48	8.50
2219	NYSE	ITUB	Tue, Dec 14, 2010	8.53	8.69	8.50	8.69
2218	NYSE	ITUB	Mon, Dec 13, 2010	8.54	8.70	8.51	8.67
2217	NYSE	ITUB	Fri, Dec 10, 2010	8.50	8.58	8.43	8.57
2216	NYSE	ITUB	Thu, Dec 9, 2010	8.65	8.68	8.46	8.54
2215	NYSE	ITUB	Wed, Dec 8, 2010	8.83	8.84	8.60	8.70
2214	NYSE	ITUB	Tue, Dec 7, 2010	9.00	9.03	8.82	8.84
2213	NYSE	ITUB	Mon, Dec 6, 2010	8.82	8.86	8.76	8.83
2212	NYSE	ITUB	Fri, Dec 3, 2010	8.88	9.00	8.83	8.92
2211	NYSE	ITUB	Thu, Dec 2, 2010	8.97	9.07	8.94	9.07
2210	NYSE	ITUB	Wed, Dec 1, 2010	8.93	9.01	8.87	8.93
2209	NYSE	ITUB	Tue, Nov 30, 2010	8.69	8.84	8.52	8.75
2208	NYSE	ITUB	Mon, Nov 29, 2010	8.70	8.81	8.59	8.79
2207	NYSE	ITUB	Fri, Nov 26, 2010	8.79	8.87	8.72	8.77
2206	NYSE	ITUB	Wed, Nov 24, 2010	8.97	9.12	8.94	8.99
2205	NYSE	ITUB	Tue, Nov 23, 2010	8.97	8.98	8.71	8.77
2204	NYSE	ITUB	Mon, Nov 22, 2010	9.18	9.23	8.99	9.13
2203	NYSE	ITUB	Fri, Nov 19, 2010	9.24	9.33	9.07	9.25
2202	NYSE	ITUB	Thu, Nov 18, 2010	9.20	9.34	9.16	9.26
2201	NYSE	ITUB	Wed, Nov 17, 2010	8.98	9.10	8.98	9.02
2200	NYSE	ITUB	Tue, Nov 16, 2010	9.19	9.21	8.87	8.94
2199	NYSE	ITUB	Mon, Nov 15, 2010	9.26	9.37	9.18	9.27
2198	NYSE	ITUB	Fri, Nov 12, 2010	9.23	9.34	9.13	9.23
2197	NYSE	ITUB	Thu, Nov 11, 2010	9.34	9.39	9.27	9.34
2196	NYSE	ITUB	Wed, Nov 10, 2010	9.49	9.55	9.30	9.44
2195	NYSE	ITUB	Tue, Nov 9, 2010	9.74	9.79	9.37	9.42
2194	NYSE	ITUB	Mon, Nov 8, 2010	9.72	9.83	9.70	9.78
2193	NYSE	ITUB	Fri, Nov 5, 2010	9.78	9.87	9.72	9.84
2192	NYSE	ITUB	Thu, Nov 4, 2010	9.58	9.85	9.56	9.85
2191	NYSE	ITUB	Wed, Nov 3, 2010	9.48	9.57	9.42	9.52
2190	NYSE	ITUB	Tue, Nov 2, 2010	9.48	9.57	9.31	9.51
2189	NYSE	ITUB	Mon, Nov 1, 2010	9.31	9.44	9.29	9.40
2188	NYSE	ITUB	Fri, Oct 29, 2010	9.20	9.25	9.16	9.21
2187	NYSE	ITUB	Thu, Oct 28, 2010	9.22	9.27	9.12	9.15
2186	NYSE	ITUB	Wed, Oct 27, 2010	9.37	9.45	9.12	9.15
2185	NYSE	ITUB	Tue, Oct 26, 2010	9.50	9.51	9.41	9.48
2184	NYSE	ITUB	Mon, Oct 25, 2010	9.53	9.64	9.50	9.55
2183	NYSE	ITUB	Fri, Oct 22, 2010	9.51	9.57	9.41	9.43
2182	NYSE	ITUB	Thu, Oct 21, 2010	9.59	9.72	9.34	9.40
2181	NYSE	ITUB	Wed, Oct 20, 2010	9.48	9.73	9.47	9.63
2180	NYSE	ITUB	Tue, Oct 19, 2010	9.52	9.63	9.37	9.45
2179	NYSE	ITUB	Mon, Oct 18, 2010	9.53	9.81	9.53	9.81
2178	NYSE	ITUB	Fri, Oct 15, 2010	9.68	9.69	9.53	9.69
2177	NYSE	ITUB	Thu, Oct 14, 2010	9.72	9.75	9.51	9.59
2176	NYSE	ITUB	Wed, Oct 13, 2010	9.65	9.84	9.63	9.77
2175	NYSE	ITUB	Tue, Oct 12, 2010	9.59	9.61	9.47	9.60
2174	NYSE	ITUB	Mon, Oct 11, 2010	9.63	9.69	9.53	9.59
2173	NYSE	ITUB	Fri, Oct 8, 2010	9.38	9.66	9.38	9.60
2172	NYSE	ITUB	Thu, Oct 7, 2010	9.47	9.48	9.25	9.35
2171	NYSE	ITUB	Wed, Oct 6, 2010	9.46	9.52	9.34	9.37
2170	NYSE	ITUB	Tue, Oct 5, 2010	9.26	9.55	9.19	9.47
2169	NYSE	ITUB	Mon, Oct 4, 2010	9.15	9.19	9.10	9.18
2168	NYSE	ITUB	Fri, Oct 1, 2010	9.10	9.24	9.09	9.22
2167	NYSE	ITUB	Thu, Sep 30, 2010	8.95	9.07	8.90	9.07
2166	NYSE	ITUB	Wed, Sep 29, 2010	8.65	8.87	8.65	8.83
2165	NYSE	ITUB	Tue, Sep 28, 2010	8.60	8.74	8.55	8.74
2164	NYSE	ITUB	Mon, Sep 27, 2010	8.49	8.63	8.46	8.56
2163	NYSE	ITUB	Fri, Sep 24, 2010	8.56	8.67	8.46	8.53
2162	NYSE	ITUB	Thu, Sep 23, 2010	8.50	8.73	8.49	8.57
2161	NYSE	ITUB	Wed, Sep 22, 2010	8.53	8.64	8.49	8.55
2160	NYSE	ITUB	Tue, Sep 21, 2010	8.48	8.50	8.37	8.43
2159	NYSE	ITUB	Mon, Sep 20, 2010	8.53	8.58	8.47	8.53
2158	NYSE	ITUB	Fri, Sep 17, 2010	8.55	8.65	8.42	8.50
2157	NYSE	ITUB	Thu, Sep 16, 2010	8.56	8.58	8.49	8.55
2156	NYSE	ITUB	Wed, Sep 15, 2010	8.57	8.59	8.48	8.58
2155	NYSE	ITUB	Tue, Sep 14, 2010	8.53	8.68	8.49	8.62
2154	NYSE	ITUB	Mon, Sep 13, 2010	8.28	8.47	8.26	8.47
2153	NYSE	ITUB	Fri, Sep 10, 2010	8.16	8.18	8.10	8.13
2152	NYSE	ITUB	Thu, Sep 9, 2010	8.22	8.27	8.10	8.12
2151	NYSE	ITUB	Wed, Sep 8, 2010	8.14	8.23	8.14	8.17
2150	NYSE	ITUB	Tue, Sep 7, 2010	8.11	8.20	8.08	8.11
2149	NYSE	ITUB	Fri, Sep 3, 2010	8.34	8.38	8.17	8.20
2148	NYSE	ITUB	Thu, Sep 2, 2010	8.19	8.26	8.14	8.22
2147	NYSE	ITUB	Wed, Sep 1, 2010	8.21	8.32	8.15	8.21
2146	NYSE	ITUB	Tue, Aug 31, 2010	7.91	8.10	7.90	8.09
2145	NYSE	ITUB	Mon, Aug 30, 2010	7.90	7.92	7.77	7.80
2144	NYSE	ITUB	Fri, Aug 27, 2010	7.69	7.93	7.60	7.93
2143	NYSE	ITUB	Thu, Aug 26, 2010	7.81	7.83	7.59	7.61
2142	NYSE	ITUB	Wed, Aug 25, 2010	7.76	7.78	7.60	7.75
2141	NYSE	ITUB	Tue, Aug 24, 2010	7.83	7.84	7.69	7.80
2140	NYSE	ITUB	Mon, Aug 23, 2010	8.04	8.11	7.91	7.91
2139	NYSE	ITUB	Fri, Aug 20, 2010	7.97	8.03	7.91	8.03
2138	NYSE	ITUB	Thu, Aug 19, 2010	8.12	8.20	7.99	8.01
2137	NYSE	ITUB	Wed, Aug 18, 2010	8.16	8.18	8.08	8.17
2136	NYSE	ITUB	Tue, Aug 17, 2010	8.15	8.19	8.12	8.15
2135	NYSE	ITUB	Mon, Aug 16, 2010	8.01	8.13	7.99	8.13
2134	NYSE	ITUB	Fri, Aug 13, 2010	7.98	8.08	7.96	8.02
2133	NYSE	ITUB	Thu, Aug 12, 2010	7.82	8.00	7.81	7.98
2132	NYSE	ITUB	Wed, Aug 11, 2010	8.02	8.03	7.83	7.93
2131	NYSE	ITUB	Tue, Aug 10, 2010	8.15	8.24	8.10	8.19
2130	NYSE	ITUB	Mon, Aug 9, 2010	8.27	8.30	8.21	8.24
2129	NYSE	ITUB	Fri, Aug 6, 2010	8.11	8.24	8.09	8.19
2128	NYSE	ITUB	Thu, Aug 5, 2010	8.12	8.21	8.09	8.12
2127	NYSE	ITUB	Wed, Aug 4, 2010	8.23	8.24	8.02	8.11
2126	NYSE	ITUB	Tue, Aug 3, 2010	8.34	8.34	8.18	8.23
2125	NYSE	ITUB	Mon, Aug 2, 2010	8.52	8.58	8.46	8.55
2124	NYSE	ITUB	Fri, Jul 30, 2010	8.28	8.47	8.24	8.40
2123	NYSE	ITUB	Thu, Jul 29, 2010	8.44	8.48	8.25	8.37
2122	NYSE	ITUB	Wed, Jul 28, 2010	8.25	8.46	8.18	8.41
2121	NYSE	ITUB	Tue, Jul 27, 2010	8.26	8.33	8.18	8.20
2120	NYSE	ITUB	Mon, Jul 26, 2010	8.21	8.25	8.13	8.21
2119	NYSE	ITUB	Fri, Jul 23, 2010	8.08	8.23	8.07	8.23
2118	NYSE	ITUB	Thu, Jul 22, 2010	7.96	8.16	7.94	8.14
2117	NYSE	ITUB	Wed, Jul 21, 2010	7.96	7.97	7.75	7.80
2116	NYSE	ITUB	Tue, Jul 20, 2010	7.69	7.94	7.65	7.90
2115	NYSE	ITUB	Mon, Jul 19, 2010	7.64	7.78	7.60	7.73
2114	NYSE	ITUB	Fri, Jul 16, 2010	7.85	7.85	7.57	7.58
2113	NYSE	ITUB	Thu, Jul 15, 2010	7.89	7.94	7.72	7.84
2112	NYSE	ITUB	Wed, Jul 14, 2010	7.91	7.99	7.82	7.89
2111	NYSE	ITUB	Tue, Jul 13, 2010	7.99	8.06	7.94	8.00
2110	NYSE	ITUB	Mon, Jul 12, 2010	7.99	8.12	7.84	7.91
2109	NYSE	ITUB	Fri, Jul 9, 2010	7.92	8.12	7.87	8.07
2108	NYSE	ITUB	Thu, Jul 8, 2010	7.72	7.98	7.72	7.94
2107	NYSE	ITUB	Wed, Jul 7, 2010	7.24	7.72	7.24	7.70
2106	NYSE	ITUB	Tue, Jul 6, 2010	7.22	7.28	7.10	7.20
2105	NYSE	ITUB	Fri, Jul 2, 2010	7.12	7.25	7.04	7.21
2104	NYSE	ITUB	Thu, Jul 1, 2010	6.89	7.10	6.73	7.09
2103	NYSE	ITUB	Wed, Jun 30, 2010	6.91	7.01	6.73	6.76
2102	NYSE	ITUB	Tue, Jun 29, 2010	7.06	7.07	6.79	6.83
2101	NYSE	ITUB	Mon, Jun 28, 2010	7.31	7.36	7.19	7.27
2100	NYSE	ITUB	Fri, Jun 25, 2010	7.21	7.29	7.07	7.28
2099	NYSE	ITUB	Thu, Jun 24, 2010	7.35	7.35	7.12	7.20
2098	NYSE	ITUB	Wed, Jun 23, 2010	7.34	7.41	7.19	7.40
2097	NYSE	ITUB	Tue, Jun 22, 2010	7.50	7.58	7.34	7.36
2096	NYSE	ITUB	Mon, Jun 21, 2010	7.58	7.63	7.42	7.48
2095	NYSE	ITUB	Fri, Jun 18, 2010	7.36	7.48	7.34	7.39
2094	NYSE	ITUB	Thu, Jun 17, 2010	7.43	7.48	7.27	7.36
2093	NYSE	ITUB	Wed, Jun 16, 2010	7.27	7.45	7.23	7.39
2092	NYSE	ITUB	Tue, Jun 15, 2010	7.19	7.40	7.16	7.39
2091	NYSE	ITUB	Mon, Jun 14, 2010	7.35	7.35	7.11	7.12
2090	NYSE	ITUB	Fri, Jun 11, 2010	7.02	7.25	7.02	7.23
2089	NYSE	ITUB	Thu, Jun 10, 2010	6.98	7.17	6.97	7.15
2088	NYSE	ITUB	Wed, Jun 9, 2010	6.94	6.98	6.77	6.77
2087	NYSE	ITUB	Tue, Jun 8, 2010	6.65	6.88	6.56	6.86
2086	NYSE	ITUB	Mon, Jun 7, 2010	6.89	6.89	6.60	6.63
2085	NYSE	ITUB	Fri, Jun 4, 2010	6.99	7.02	6.81	6.85
2084	NYSE	ITUB	Thu, Jun 3, 2010	7.22	7.28	7.04	7.13
2083	NYSE	ITUB	Wed, Jun 2, 2010	6.98	7.22	6.93	7.22
2082	NYSE	ITUB	Tue, Jun 1, 2010	6.99	7.15	6.82	6.95
2081	NYSE	ITUB	Fri, May 28, 2010	6.89	6.97	6.81	6.91
2080	NYSE	ITUB	Thu, May 27, 2010	6.93	6.98	6.80	6.98
2079	NYSE	ITUB	Wed, May 26, 2010	6.64	6.76	6.47	6.62
2078	NYSE	ITUB	Tue, May 25, 2010	6.31	6.52	6.13	6.41
2077	NYSE	ITUB	Mon, May 24, 2010	6.77	6.86	6.52	6.55
2076	NYSE	ITUB	Fri, May 21, 2010	6.50	6.84	6.43	6.83
2075	NYSE	ITUB	Thu, May 20, 2010	6.62	6.78	6.43	6.59
2074	NYSE	ITUB	Wed, May 19, 2010	6.84	6.87	6.62	6.82
2073	NYSE	ITUB	Tue, May 18, 2010	7.60	7.72	7.18	7.22
2072	NYSE	ITUB	Mon, May 17, 2010	7.53	7.63	7.20	7.40
2071	NYSE	ITUB	Fri, May 14, 2010	7.58	7.61	7.37	7.50
2070	NYSE	ITUB	Thu, May 13, 2010	7.82	7.87	7.70	7.72
2069	NYSE	ITUB	Wed, May 12, 2010	7.90	7.97	7.80	7.84
2068	NYSE	ITUB	Tue, May 11, 2010	7.81	8.00	7.73	7.81
2067	NYSE	ITUB	Mon, May 10, 2010	7.90	8.00	7.81	7.99
2066	NYSE	ITUB	Fri, May 7, 2010	7.37	7.43	6.97	7.36
2065	NYSE	ITUB	Thu, May 6, 2010	7.59	7.75	6.88	7.39
2064	NYSE	ITUB	Wed, May 5, 2010	7.66	7.85	7.53	7.72
2063	NYSE	ITUB	Tue, May 4, 2010	8.01	8.03	7.79	7.80
2062	NYSE	ITUB	Mon, May 3, 2010	8.19	8.29	8.10	8.18
2061	NYSE	ITUB	Fri, Apr 30, 2010	8.17	8.33	8.10	8.13
2060	NYSE	ITUB	Thu, Apr 29, 2010	8.03	8.21	7.97	8.14
2059	NYSE	ITUB	Wed, Apr 28, 2010	7.88	7.93	7.69	7.90
2058	NYSE	ITUB	Tue, Apr 27, 2010	7.98	7.99	7.70	7.71
2057	NYSE	ITUB	Mon, Apr 26, 2010	8.11	8.17	8.03	8.07
2056	NYSE	ITUB	Fri, Apr 23, 2010	8.02	8.09	7.95	8.06
2055	NYSE	ITUB	Thu, Apr 22, 2010	8.02	8.11	7.88	8.08
2054	NYSE	ITUB	Wed, Apr 21, 2010	8.15	8.20	7.88	8.02
2053	NYSE	ITUB	Tue, Apr 20, 2010	8.17	8.21	8.06	8.15
2052	NYSE	ITUB	Mon, Apr 19, 2010	8.14	8.23	7.98	8.08
2051	NYSE	ITUB	Fri, Apr 16, 2010	8.41	8.44	8.10	8.21
2050	NYSE	ITUB	Thu, Apr 15, 2010	8.48	8.62	8.46	8.49
2049	NYSE	ITUB	Wed, Apr 14, 2010	8.44	8.59	8.42	8.44
2048	NYSE	ITUB	Tue, Apr 13, 2010	8.49	8.50	8.35	8.43
2047	NYSE	ITUB	Mon, Apr 12, 2010	8.55	8.55	8.44	8.45
2046	NYSE	ITUB	Fri, Apr 9, 2010	8.43	8.55	8.42	8.53
2045	NYSE	ITUB	Thu, Apr 8, 2010	8.18	8.52	8.14	8.47
2044	NYSE	ITUB	Wed, Apr 7, 2010	8.38	8.38	8.17	8.22
2043	NYSE	ITUB	Tue, Apr 6, 2010	8.36	8.47	8.34	8.40
2042	NYSE	ITUB	Mon, Apr 5, 2010	8.38	8.51	8.37	8.46
2041	NYSE	ITUB	Thu, Apr 1, 2010	8.32	8.44	8.25	8.41
2040	NYSE	ITUB	Wed, Mar 31, 2010	8.08	8.29	8.08	8.25
2039	NYSE	ITUB	Tue, Mar 30, 2010	8.03	8.07	7.96	8.05
2038	NYSE	ITUB	Mon, Mar 29, 2010	7.82	8.00	7.81	7.98
2037	NYSE	ITUB	Fri, Mar 26, 2010	7.66	7.75	7.61	7.72
2036	NYSE	ITUB	Thu, Mar 25, 2010	7.71	7.81	7.62	7.63
2035	NYSE	ITUB	Wed, Mar 24, 2010	7.70	7.79	7.61	7.63
2034	NYSE	ITUB	Tue, Mar 23, 2010	7.90	7.90	7.76	7.85
2033	NYSE	ITUB	Mon, Mar 22, 2010	7.61	7.85	7.58	7.83
2032	NYSE	ITUB	Fri, Mar 19, 2010	7.81	7.84	7.63	7.69
2031	NYSE	ITUB	Thu, Mar 18, 2010	7.87	7.89	7.71	7.81
2030	NYSE	ITUB	Wed, Mar 17, 2010	8.12	8.14	7.90	7.92
2029	NYSE	ITUB	Tue, Mar 16, 2010	8.00	8.09	7.95	8.04
2028	NYSE	ITUB	Mon, Mar 15, 2010	7.95	8.04	7.88	8.00
2027	NYSE	ITUB	Fri, Mar 12, 2010	8.16	8.16	7.94	7.99
2026	NYSE	ITUB	Thu, Mar 11, 2010	7.95	8.09	7.91	8.09
2025	NYSE	ITUB	Wed, Mar 10, 2010	8.00	8.16	7.97	8.02
2024	NYSE	ITUB	Tue, Mar 9, 2010	7.76	8.06	7.72	7.99
2023	NYSE	ITUB	Mon, Mar 8, 2010	7.91	7.95	7.81	7.83
2022	NYSE	ITUB	Fri, Mar 5, 2010	7.85	7.90	7.80	7.88
2021	NYSE	ITUB	Thu, Mar 4, 2010	7.85	7.88	7.70	7.78
2020	NYSE	ITUB	Wed, Mar 3, 2010	7.86	7.98	7.73	7.78
2019	NYSE	ITUB	Tue, Mar 2, 2010	7.74	7.82	7.71	7.79
2018	NYSE	ITUB	Mon, Mar 1, 2010	7.58	7.67	7.58	7.65
2017	NYSE	ITUB	Fri, Feb 26, 2010	7.35	7.51	7.27	7.49
2016	NYSE	ITUB	Thu, Feb 25, 2010	7.09	7.42	7.09	7.34
2015	NYSE	ITUB	Wed, Feb 24, 2010	7.42	7.45	7.30	7.31
2014	NYSE	ITUB	Tue, Feb 23, 2010	7.49	7.55	7.30	7.38
2013	NYSE	ITUB	Mon, Feb 22, 2010	7.75	7.83	7.61	7.63
2012	NYSE	ITUB	Fri, Feb 19, 2010	7.67	7.85	7.67	7.79
2011	NYSE	ITUB	Thu, Feb 18, 2010	7.69	7.88	7.66	7.82
2010	NYSE	ITUB	Wed, Feb 17, 2010	7.76	7.81	7.66	7.76
2009	NYSE	ITUB	Tue, Feb 16, 2010	7.72	7.72	7.54	7.66
2008	NYSE	ITUB	Fri, Feb 12, 2010	7.30	7.52	7.28	7.52
2007	NYSE	ITUB	Thu, Feb 11, 2010	7.30	7.59	7.24	7.56
2006	NYSE	ITUB	Wed, Feb 10, 2010	7.37	7.43	7.27	7.37
2005	NYSE	ITUB	Tue, Feb 9, 2010	7.22	7.43	7.16	7.36
2004	NYSE	ITUB	Mon, Feb 8, 2010	6.97	7.09	6.89	6.95
2003	NYSE	ITUB	Fri, Feb 5, 2010	7.09	7.17	6.70	6.97
2002	NYSE	ITUB	Thu, Feb 4, 2010	7.35	7.36	7.04	7.13
2001	NYSE	ITUB	Wed, Feb 3, 2010	7.63	7.63	7.45	7.53
2000	NYSE	ITUB	Tue, Feb 2, 2010	7.63	7.72	7.50	7.69
1999	NYSE	ITUB	Mon, Feb 1, 2010	7.30	7.55	7.27	7.55
1998	NYSE	ITUB	Fri, Jan 29, 2010	7.48	7.49	7.09	7.19
1997	NYSE	ITUB	Thu, Jan 28, 2010	7.38	7.44	7.16	7.33
1996	NYSE	ITUB	Wed, Jan 27, 2010	7.23	7.34	7.15	7.29
1995	NYSE	ITUB	Tue, Jan 26, 2010	7.25	7.48	7.14	7.33
1994	NYSE	ITUB	Mon, Jan 25, 2010	7.47	7.56	7.32	7.38
1993	NYSE	ITUB	Fri, Jan 22, 2010	7.43	7.55	7.27	7.36
1992	NYSE	ITUB	Thu, Jan 21, 2010	7.70	7.76	7.39	7.45
1991	NYSE	ITUB	Wed, Jan 20, 2010	7.81	7.84	7.52	7.70
1990	NYSE	ITUB	Tue, Jan 19, 2010	7.97	8.09	7.91	7.99
1989	NYSE	ITUB	Fri, Jan 15, 2010	8.17	8.21	7.87	7.92
1988	NYSE	ITUB	Thu, Jan 14, 2010	8.25	8.35	8.06	8.12
1987	NYSE	ITUB	Wed, Jan 13, 2010	8.44	8.46	8.18	8.24
1986	NYSE	ITUB	Tue, Jan 12, 2010	8.37	8.44	8.22	8.25
1985	NYSE	ITUB	Mon, Jan 11, 2010	8.61	8.61	8.29	8.43
1984	NYSE	ITUB	Fri, Jan 8, 2010	8.62	8.67	8.46	8.54
1983	NYSE	ITUB	Thu, Jan 7, 2010	8.71	8.74	8.55	8.58
1982	NYSE	ITUB	Wed, Jan 6, 2010	8.85	8.85	8.71	8.78
1981	NYSE	ITUB	Tue, Jan 5, 2010	8.86	8.89	8.76	8.89
1980	NYSE	ITUB	Mon, Jan 4, 2010	8.63	8.92	8.63	8.86
1979	NYSE	ITUB	Thu, Dec 31, 2009	8.52	8.61	8.43	8.57
1978	NYSE	ITUB	Wed, Dec 30, 2009	8.38	8.50	8.36	8.49
1977	NYSE	ITUB	Tue, Dec 29, 2009	8.35	8.46	8.33	8.37
1976	NYSE	ITUB	Mon, Dec 28, 2009	8.34	8.37	8.24	8.29
1975	NYSE	ITUB	Thu, Dec 24, 2009	8.22	8.29	8.11	8.20
1974	NYSE	ITUB	Wed, Dec 23, 2009	8.15	8.72	7.91	8.19
1973	NYSE	ITUB	Tue, Dec 22, 2009	8.22	8.24	8.09	8.14
1972	NYSE	ITUB	Mon, Dec 21, 2009	8.32	8.33	7.73	8.11
1971	NYSE	ITUB	Fri, Dec 18, 2009	8.12	8.23	8.05	8.09
1970	NYSE	ITUB	Thu, Dec 17, 2009	8.45	8.45	8.05	8.12
1969	NYSE	ITUB	Wed, Dec 16, 2009	8.70	8.76	8.54	8.64
1968	NYSE	ITUB	Tue, Dec 15, 2009	8.61	8.79	8.56	8.66
1967	NYSE	ITUB	Mon, Dec 14, 2009	8.79	8.80	8.52	8.57
1966	NYSE	ITUB	Fri, Dec 11, 2009	8.72	8.72	8.62	8.66
1965	NYSE	ITUB	Thu, Dec 10, 2009	8.68	8.75	8.60	8.71
1964	NYSE	ITUB	Wed, Dec 9, 2009	8.52	8.68	8.47	8.68
1963	NYSE	ITUB	Tue, Dec 8, 2009	8.65	8.69	8.49	8.61
1962	NYSE	ITUB	Mon, Dec 7, 2009	8.74	8.93	8.67	8.76
1961	NYSE	ITUB	Fri, Dec 4, 2009	8.95	8.98	8.59	8.74
1960	NYSE	ITUB	Thu, Dec 3, 2009	8.95	8.98	8.69	8.73
1959	NYSE	ITUB	Wed, Dec 2, 2009	8.74	8.94	8.70	8.88
1958	NYSE	ITUB	Tue, Dec 1, 2009	8.53	8.80	8.48	8.76
1957	NYSE	ITUB	Mon, Nov 30, 2009	8.30	8.40	8.17	8.35
1956	NYSE	ITUB	Fri, Nov 27, 2009	8.05	8.32	8.03	8.23
1955	NYSE	ITUB	Wed, Nov 25, 2009	8.40	8.62	8.34	8.53
1954	NYSE	ITUB	Tue, Nov 24, 2009	8.27	8.37	8.14	8.34
1953	NYSE	ITUB	Mon, Nov 23, 2009	8.31	8.44	8.24	8.31
1952	NYSE	ITUB	Fri, Nov 20, 2009	8.17	8.23	7.88	8.15
1951	NYSE	ITUB	Thu, Nov 19, 2009	8.31	8.32	8.04	8.20
1950	NYSE	ITUB	Wed, Nov 18, 2009	8.44	8.53	8.30	8.42
1949	NYSE	ITUB	Tue, Nov 17, 2009	8.41	8.53	8.25	8.53
1948	NYSE	ITUB	Mon, Nov 16, 2009	8.41	8.56	8.37	8.47
1947	NYSE	ITUB	Fri, Nov 13, 2009	8.07	8.41	8.02	8.38
1946	NYSE	ITUB	Thu, Nov 12, 2009	8.29	8.40	8.02	8.09
1945	NYSE	ITUB	Wed, Nov 11, 2009	8.42	8.48	8.22	8.32
1944	NYSE	ITUB	Tue, Nov 10, 2009	8.21	8.40	8.16	8.39
1943	NYSE	ITUB	Mon, Nov 9, 2009	8.15	8.43	8.15	8.40
1942	NYSE	ITUB	Fri, Nov 6, 2009	7.94	8.11	7.91	8.09
1941	NYSE	ITUB	Thu, Nov 5, 2009	7.82	8.12	7.82	8.11
1940	NYSE	ITUB	Wed, Nov 4, 2009	7.71	7.99	7.68	7.85
1939	NYSE	ITUB	Tue, Nov 3, 2009	7.28	7.70	7.24	7.64
1938	NYSE	ITUB	Mon, Nov 2, 2009	7.28	7.43	7.16	7.34
1937	NYSE	ITUB	Fri, Oct 30, 2009	7.71	7.75	7.09	7.18
1936	NYSE	ITUB	Thu, Oct 29, 2009	7.22	7.67	7.22	7.61
1935	NYSE	ITUB	Wed, Oct 28, 2009	7.59	7.70	7.05	7.07
1934	NYSE	ITUB	Tue, Oct 27, 2009	7.83	7.85	7.62	7.69
1933	NYSE	ITUB	Mon, Oct 26, 2009	7.97	8.20	7.76	7.86
1932	NYSE	ITUB	Fri, Oct 23, 2009	8.11	8.18	7.94	7.98
1931	NYSE	ITUB	Thu, Oct 22, 2009	7.87	8.12	7.74	8.06
1930	NYSE	ITUB	Wed, Oct 21, 2009	7.86	8.05	7.79	7.82
1929	NYSE	ITUB	Tue, Oct 20, 2009	7.87	7.88	7.43	7.83
1928	NYSE	ITUB	Mon, Oct 19, 2009	7.99	8.11	7.93	8.10
1927	NYSE	ITUB	Fri, Oct 16, 2009	7.95	8.05	7.85	8.00
1926	NYSE	ITUB	Thu, Oct 15, 2009	8.07	8.12	7.99	8.11
1925	NYSE	ITUB	Wed, Oct 14, 2009	8.02	8.19	7.99	8.18
1924	NYSE	ITUB	Tue, Oct 13, 2009	7.81	7.87	7.73	7.86
1923	NYSE	ITUB	Mon, Oct 12, 2009	7.75	7.91	7.75	7.87
1922	NYSE	ITUB	Fri, Oct 9, 2009	7.75	7.78	7.68	7.78
1921	NYSE	ITUB	Thu, Oct 8, 2009	7.57	7.76	7.51	7.67
1920	NYSE	ITUB	Wed, Oct 7, 2009	7.63	7.75	7.37	7.52
1919	NYSE	ITUB	Tue, Oct 6, 2009	7.91	8.00	7.60	7.72
1918	NYSE	ITUB	Mon, Oct 5, 2009	7.63	7.82	7.58	7.81
1917	NYSE	ITUB	Fri, Oct 2, 2009	7.44	7.64	7.39	7.57
1916	NYSE	ITUB	Thu, Oct 1, 2009	7.57	7.64	7.37	7.51
1915	NYSE	ITUB	Wed, Sep 30, 2009	7.52	7.69	7.33	7.56
1914	NYSE	ITUB	Tue, Sep 29, 2009	7.31	7.38	7.23	7.37
1913	NYSE	ITUB	Mon, Sep 28, 2009	6.98	7.13	6.96	7.11
1912	NYSE	ITUB	Fri, Sep 25, 2009	6.89	7.00	6.83	6.92
1911	NYSE	ITUB	Thu, Sep 24, 2009	7.05	7.11	6.76	6.88
1910	NYSE	ITUB	Wed, Sep 23, 2009	7.12	7.16	6.98	6.98
1909	NYSE	ITUB	Tue, Sep 22, 2009	7.07	7.20	7.03	7.13
1908	NYSE	ITUB	Mon, Sep 21, 2009	6.94	7.04	6.91	7.02
1907	NYSE	ITUB	Fri, Sep 18, 2009	7.06	7.13	7.03	7.05
1906	NYSE	ITUB	Thu, Sep 17, 2009	7.10	7.19	6.98	7.01
1905	NYSE	ITUB	Wed, Sep 16, 2009	7.03	7.12	6.96	7.12
1904	NYSE	ITUB	Tue, Sep 15, 2009	6.83	7.00	6.76	6.96
1903	NYSE	ITUB	Mon, Sep 14, 2009	6.69	6.83	6.67	6.83
1902	NYSE	ITUB	Fri, Sep 11, 2009	6.79	6.85	6.73	6.76
1901	NYSE	ITUB	Thu, Sep 10, 2009	6.63	6.74	6.58	6.71
1900	NYSE	ITUB	Wed, Sep 9, 2009	6.58	6.71	6.54	6.66
1899	NYSE	ITUB	Tue, Sep 8, 2009	6.58	6.59	6.50	6.55
1898	NYSE	ITUB	Fri, Sep 4, 2009	6.26	6.49	6.22	6.45
1897	NYSE	ITUB	Thu, Sep 3, 2009	6.23	6.27	6.11	6.20
1896	NYSE	ITUB	Wed, Sep 2, 2009	6.14	6.23	6.02	6.18
1895	NYSE	ITUB	Tue, Sep 1, 2009	6.37	6.45	6.08	6.10
1894	NYSE	ITUB	Mon, Aug 31, 2009	6.37	6.40	6.25	6.28
1893	NYSE	ITUB	Fri, Aug 28, 2009	7.17	7.23	7.03	7.07
1892	NYSE	ITUB	Thu, Aug 27, 2009	7.12	7.18	6.98	7.16
1891	NYSE	ITUB	Wed, Aug 26, 2009	7.02	7.19	6.97	7.17
1890	NYSE	ITUB	Tue, Aug 25, 2009	7.12	7.25	7.06	7.09
1889	NYSE	ITUB	Mon, Aug 24, 2009	7.11	7.24	7.03	7.04
1888	NYSE	ITUB	Fri, Aug 21, 2009	7.10	7.21	7.01	7.06
1887	NYSE	ITUB	Thu, Aug 20, 2009	6.94	7.07	6.94	7.04
1886	NYSE	ITUB	Wed, Aug 19, 2009	6.70	6.97	6.68	6.96
1885	NYSE	ITUB	Tue, Aug 18, 2009	6.58	6.86	6.56	6.83
1884	NYSE	ITUB	Mon, Aug 17, 2009	6.52	6.54	6.43	6.50
1883	NYSE	ITUB	Fri, Aug 14, 2009	6.97	7.00	6.65	6.76
1882	NYSE	ITUB	Thu, Aug 13, 2009	7.06	7.08	6.86	6.94
1881	NYSE	ITUB	Wed, Aug 12, 2009	7.00	7.05	6.94	7.00
1880	NYSE	ITUB	Tue, Aug 11, 2009	7.08	7.08	6.94	7.06
1879	NYSE	ITUB	Mon, Aug 10, 2009	7.28	7.37	7.20	7.32
1878	NYSE	ITUB	Fri, Aug 7, 2009	7.25	7.42	7.19	7.35
1877	NYSE	ITUB	Thu, Aug 6, 2009	7.23	7.25	6.95	7.08
1876	NYSE	ITUB	Wed, Aug 5, 2009	7.03	7.31	6.94	7.23
1875	NYSE	ITUB	Tue, Aug 4, 2009	6.88	7.08	6.87	7.03
1874	NYSE	ITUB	Mon, Aug 3, 2009	6.91	6.99	6.83	6.94
1873	NYSE	ITUB	Fri, Jul 31, 2009	6.76	6.80	6.67	6.71
1872	NYSE	ITUB	Thu, Jul 30, 2009	6.78	6.81	6.73	6.77
1871	NYSE	ITUB	Wed, Jul 29, 2009	6.65	6.68	6.52	6.58
1870	NYSE	ITUB	Tue, Jul 28, 2009	6.71	6.77	6.61	6.75
1869	NYSE	ITUB	Mon, Jul 27, 2009	6.77	6.82	6.70	6.78
1868	NYSE	ITUB	Fri, Jul 24, 2009	6.74	6.79	6.66	6.73
1867	NYSE	ITUB	Thu, Jul 23, 2009	6.48	6.83	6.48	6.73
1866	NYSE	ITUB	Wed, Jul 22, 2009	6.37	6.58	6.37	6.43
1865	NYSE	ITUB	Tue, Jul 21, 2009	6.50	6.53	6.32	6.42
1864	NYSE	ITUB	Mon, Jul 20, 2009	6.26	6.44	6.26	6.43
1863	NYSE	ITUB	Fri, Jul 17, 2009	6.12	6.16	6.05	6.11
1862	NYSE	ITUB	Thu, Jul 16, 2009	5.96	6.17	5.92	6.10
1861	NYSE	ITUB	Wed, Jul 15, 2009	5.81	6.07	5.75	6.05
1860	NYSE	ITUB	Tue, Jul 14, 2009	5.72	5.73	5.57	5.65
1859	NYSE	ITUB	Mon, Jul 13, 2009	5.60	5.73	5.50	5.71
1858	NYSE	ITUB	Fri, Jul 10, 2009	5.63	5.69	5.50	5.61
1857	NYSE	ITUB	Thu, Jul 9, 2009	5.75	5.80	5.61	5.70
1856	NYSE	ITUB	Wed, Jul 8, 2009	5.77	5.80	5.52	5.66
1855	NYSE	ITUB	Tue, Jul 7, 2009	5.92	5.93	5.70	5.71
1854	NYSE	ITUB	Mon, Jul 6, 2009	5.77	5.95	5.72	5.93
1853	NYSE	ITUB	Thu, Jul 2, 2009	5.94	6.02	5.88	5.88
1852	NYSE	ITUB	Wed, Jul 1, 2009	6.09	6.15	6.04	6.04
1851	NYSE	ITUB	Tue, Jun 30, 2009	6.10	6.11	5.89	5.94
1850	NYSE	ITUB	Mon, Jun 29, 2009	6.10	6.20	5.96	6.01
1849	NYSE	ITUB	Fri, Jun 26, 2009	5.92	6.08	5.91	6.01
1848	NYSE	ITUB	Thu, Jun 25, 2009	5.72	5.92	5.67	5.89
1847	NYSE	ITUB	Wed, Jun 24, 2009	5.61	5.75	5.60	5.70
1846	NYSE	ITUB	Tue, Jun 23, 2009	5.63	5.69	5.53	5.63
1845	NYSE	ITUB	Mon, Jun 22, 2009	5.68	5.76	5.54	5.55
1844	NYSE	ITUB	Fri, Jun 19, 2009	5.86	5.93	5.78	5.87
1843	NYSE	ITUB	Thu, Jun 18, 2009	5.79	5.87	5.69	5.72
1842	NYSE	ITUB	Wed, Jun 17, 2009	5.78	5.83	5.64	5.80
1841	NYSE	ITUB	Tue, Jun 16, 2009	6.01	6.08	5.84	5.87
1840	NYSE	ITUB	Mon, Jun 15, 2009	6.09	6.10	5.76	5.95
1839	NYSE	ITUB	Fri, Jun 12, 2009	6.08	6.26	6.06	6.24
1838	NYSE	ITUB	Thu, Jun 11, 2009	6.14	6.24	6.02	6.17
1837	NYSE	ITUB	Wed, Jun 10, 2009	6.21	6.21	5.91	6.06
1836	NYSE	ITUB	Tue, Jun 9, 2009	6.22	6.25	5.92	6.08
1835	NYSE	ITUB	Mon, Jun 8, 2009	5.98	6.16	5.91	6.08
1834	NYSE	ITUB	Fri, Jun 5, 2009	6.28	6.29	5.96	6.05
1833	NYSE	ITUB	Thu, Jun 4, 2009	5.99	6.22	5.95	6.16
1832	NYSE	ITUB	Wed, Jun 3, 2009	6.16	6.22	5.86	6.01
1831	NYSE	ITUB	Tue, Jun 2, 2009	6.28	6.39	6.20	6.30
1830	NYSE	ITUB	Mon, Jun 1, 2009	6.28	6.41	6.13	6.34
1829	NYSE	ITUB	Fri, May 29, 2009	6.11	6.15	5.96	6.02
1828	NYSE	ITUB	Thu, May 28, 2009	5.96	6.03	5.86	5.98
1827	NYSE	ITUB	Wed, May 27, 2009	5.93	6.08	5.82	5.84
1826	NYSE	ITUB	Tue, May 26, 2009	5.48	5.92	5.47	5.89
1825	NYSE	ITUB	Fri, May 22, 2009	5.55	5.65	5.42	5.60
1824	NYSE	ITUB	Thu, May 21, 2009	5.51	5.55	5.41	5.49
1823	NYSE	ITUB	Wed, May 20, 2009	5.78	5.78	5.49	5.50
1822	NYSE	ITUB	Tue, May 19, 2009	5.39	5.48	5.32	5.40
1821	NYSE	ITUB	Mon, May 18, 2009	5.17	5.40	5.17	5.40
1820	NYSE	ITUB	Fri, May 15, 2009	5.14	5.19	4.98	5.01
1819	NYSE	ITUB	Thu, May 14, 2009	5.07	5.22	5.02	5.15
1818	NYSE	ITUB	Wed, May 13, 2009	5.11	5.14	4.98	5.01
1817	NYSE	ITUB	Tue, May 12, 2009	5.45	5.47	5.19	5.27
1816	NYSE	ITUB	Mon, May 11, 2009	5.40	5.46	5.31	5.36
1815	NYSE	ITUB	Fri, May 8, 2009	5.58	5.59	5.26	5.47
1814	NYSE	ITUB	Thu, May 7, 2009	5.74	5.76	5.32	5.38
1813	NYSE	ITUB	Wed, May 6, 2009	5.80	5.92	5.74	5.77
1812	NYSE	ITUB	Tue, May 5, 2009	5.72	5.75	5.58	5.72
1811	NYSE	ITUB	Mon, May 4, 2009	5.39	5.70	5.38	5.68
1810	NYSE	ITUB	Fri, May 1, 2009	5.25	5.37	5.17	5.27
1809	NYSE	ITUB	Thu, Apr 30, 2009	5.22	5.31	5.14	5.15
1808	NYSE	ITUB	Wed, Apr 29, 2009	4.88	5.24	4.88	5.17
1807	NYSE	ITUB	Tue, Apr 28, 2009	4.60	4.89	4.56	4.78
1806	NYSE	ITUB	Mon, Apr 27, 2009	4.75	4.84	4.64	4.66
1805	NYSE	ITUB	Fri, Apr 24, 2009	4.84	4.92	4.79	4.86
1804	NYSE	ITUB	Thu, Apr 23, 2009	4.60	4.72	4.56	4.70
1803	NYSE	ITUB	Wed, Apr 22, 2009	4.60	4.63	4.51	4.53
1802	NYSE	ITUB	Tue, Apr 21, 2009	4.43	4.65	4.39	4.65
1801	NYSE	ITUB	Mon, Apr 20, 2009	4.64	4.67	4.46	4.48
1800	NYSE	ITUB	Fri, Apr 17, 2009	4.93	4.96	4.78	4.80
1799	NYSE	ITUB	Thu, Apr 16, 2009	4.85	4.99	4.80	4.94
1798	NYSE	ITUB	Wed, Apr 15, 2009	4.62	4.78	4.57	4.75
1797	NYSE	ITUB	Tue, Apr 14, 2009	4.94	5.01	4.68	4.71
1796	NYSE	ITUB	Mon, Apr 13, 2009	4.99	5.06	4.94	5.02
1795	NYSE	ITUB	Thu, Apr 9, 2009	4.94	5.11	4.93	5.11
1794	NYSE	ITUB	Wed, Apr 8, 2009	4.84	4.87	4.72	4.84
1793	NYSE	ITUB	Tue, Apr 7, 2009	4.69	4.82	4.62	4.75
1792	NYSE	ITUB	Mon, Apr 6, 2009	4.72	4.77	4.60	4.74
1791	NYSE	ITUB	Fri, Apr 3, 2009	4.64	4.82	4.58	4.80
1790	NYSE	ITUB	Thu, Apr 2, 2009	4.51	4.68	4.51	4.63
1789	NYSE	ITUB	Wed, Apr 1, 2009	4.12	4.32	4.11	4.30
1788	NYSE	ITUB	Tue, Mar 31, 2009	4.23	4.25	4.08	4.08
1787	NYSE	ITUB	Mon, Mar 30, 2009	4.22	4.23	4.07	4.12
1786	NYSE	ITUB	Fri, Mar 27, 2009	4.37	4.45	4.32	4.33
1785	NYSE	ITUB	Thu, Mar 26, 2009	4.40	4.51	4.35	4.49
1784	NYSE	ITUB	Wed, Mar 25, 2009	4.34	4.47	4.20	4.34
1783	NYSE	ITUB	Tue, Mar 24, 2009	4.35	4.38	4.24	4.28
1782	NYSE	ITUB	Mon, Mar 23, 2009	4.16	4.55	4.15	4.52
1781	NYSE	ITUB	Fri, Mar 20, 2009	4.10	4.14	4.02	4.04
1780	NYSE	ITUB	Thu, Mar 19, 2009	4.36	4.36	4.06	4.10
1779	NYSE	ITUB	Wed, Mar 18, 2009	4.08	4.30	3.95	4.27
1778	NYSE	ITUB	Tue, Mar 17, 2009	3.93	4.10	3.90	4.09
1777	NYSE	ITUB	Mon, Mar 16, 2009	4.04	4.13	3.92	3.93
1776	NYSE	ITUB	Fri, Mar 13, 2009	3.94	3.96	3.80	3.88
1775	NYSE	ITUB	Thu, Mar 12, 2009	3.74	3.93	3.69	3.89
1774	NYSE	ITUB	Wed, Mar 11, 2009	3.74	3.80	3.61	3.71
1773	NYSE	ITUB	Tue, Mar 10, 2009	3.52	3.75	3.52	3.72
1772	NYSE	ITUB	Mon, Mar 9, 2009	3.44	3.58	3.42	3.45
1771	NYSE	ITUB	Fri, Mar 6, 2009	3.49	3.62	3.42	3.54
1770	NYSE	ITUB	Thu, Mar 5, 2009	3.35	3.47	3.31	3.44
1769	NYSE	ITUB	Wed, Mar 4, 2009	3.29	3.54	3.29	3.48
1768	NYSE	ITUB	Tue, Mar 3, 2009	3.26	3.32	3.11	3.24
1767	NYSE	ITUB	Mon, Mar 2, 2009	3.36	3.41	3.19	3.21
1766	NYSE	ITUB	Fri, Feb 27, 2009	3.47	3.56	3.44	3.44
1765	NYSE	ITUB	Thu, Feb 26, 2009	3.66	3.72	3.58	3.59
1764	NYSE	ITUB	Wed, Feb 25, 2009	3.47	3.63	3.39	3.53
1763	NYSE	ITUB	Tue, Feb 24, 2009	3.29	3.69	3.21	3.67
1762	NYSE	ITUB	Mon, Feb 23, 2009	3.52	3.64	3.30	3.32
1761	NYSE	ITUB	Fri, Feb 20, 2009	3.59	3.67	3.49	3.58
1760	NYSE	ITUB	Thu, Feb 19, 2009	3.84	3.89	3.68	3.74
1759	NYSE	ITUB	Wed, Feb 18, 2009	3.89	3.90	3.71	3.74
1758	NYSE	ITUB	Tue, Feb 17, 2009	4.00	4.01	3.81	3.83
1757	NYSE	ITUB	Fri, Feb 13, 2009	4.11	4.22	4.07	4.17
1756	NYSE	ITUB	Thu, Feb 12, 2009	3.95	4.15	3.91	4.15
1755	NYSE	ITUB	Wed, Feb 11, 2009	4.14	4.22	3.98	4.10
1754	NYSE	ITUB	Tue, Feb 10, 2009	4.38	4.42	3.98	4.05
1753	NYSE	ITUB	Mon, Feb 9, 2009	4.32	4.36	4.25	4.30
1752	NYSE	ITUB	Fri, Feb 6, 2009	4.07	4.42	4.07	4.37
1751	NYSE	ITUB	Thu, Feb 5, 2009	3.81	4.06	3.72	4.01
1750	NYSE	ITUB	Wed, Feb 4, 2009	3.80	3.95	3.75	3.81
1749	NYSE	ITUB	Tue, Feb 3, 2009	3.69	3.78	3.63	3.75
1748	NYSE	ITUB	Mon, Feb 2, 2009	3.61	3.77	3.60	3.69
1747	NYSE	ITUB	Fri, Jan 30, 2009	3.86	3.92	3.71	3.77
1746	NYSE	ITUB	Thu, Jan 29, 2009	3.93	3.95	3.80	3.82
1745	NYSE	ITUB	Wed, Jan 28, 2009	3.86	4.08	3.86	4.06
1744	NYSE	ITUB	Tue, Jan 27, 2009	3.75	3.81	3.61	3.65
1743	NYSE	ITUB	Mon, Jan 26, 2009	3.79	3.88	3.67	3.71
1742	NYSE	ITUB	Fri, Jan 23, 2009	3.39	3.80	3.39	3.76
1741	NYSE	ITUB	Thu, Jan 22, 2009	3.64	3.75	3.52	3.65
1740	NYSE	ITUB	Wed, Jan 21, 2009	3.62	3.87	3.54	3.86
1739	NYSE	ITUB	Tue, Jan 20, 2009	3.88	3.89	3.46	3.46
1738	NYSE	ITUB	Fri, Jan 16, 2009	4.14	4.14	3.74	3.87
1737	NYSE	ITUB	Thu, Jan 15, 2009	3.95	3.99	3.56	3.90
1736	NYSE	ITUB	Wed, Jan 14, 2009	4.09	4.10	3.74	3.84
1735	NYSE	ITUB	Tue, Jan 13, 2009	4.34	4.48	4.20	4.29
1734	NYSE	ITUB	Mon, Jan 12, 2009	4.63	4.63	4.36	4.43
1733	NYSE	ITUB	Fri, Jan 9, 2009	4.74	4.76	4.52	4.67
1732	NYSE	ITUB	Thu, Jan 8, 2009	4.72	4.76	4.56	4.70
1731	NYSE	ITUB	Wed, Jan 7, 2009	4.98	5.00	4.68	4.75
1730	NYSE	ITUB	Tue, Jan 6, 2009	4.94	5.24	4.87	5.21
1729	NYSE	ITUB	Mon, Jan 5, 2009	4.64	4.90	4.63	4.83
1728	NYSE	ITUB	Fri, Jan 2, 2009	4.35	4.81	4.32	4.73
1727	NYSE	ITUB	Wed, Dec 31, 2008	4.35	4.41	4.25	4.35
1726	NYSE	ITUB	Tue, Dec 30, 2008	4.24	4.34	4.18	4.30
1725	NYSE	ITUB	Mon, Dec 29, 2008	4.05	4.11	4.01	4.07
1724	NYSE	ITUB	Fri, Dec 26, 2008	4.16	4.19	3.99	4.11
1723	NYSE	ITUB	Wed, Dec 24, 2008	4.13	4.19	3.95	4.07
1722	NYSE	ITUB	Tue, Dec 23, 2008	4.42	4.46	4.12	4.16
1721	NYSE	ITUB	Mon, Dec 22, 2008	4.52	4.54	4.26	4.33
1720	NYSE	ITUB	Fri, Dec 19, 2008	4.75	4.77	4.51	4.52
1719	NYSE	ITUB	Thu, Dec 18, 2008	4.87	4.92	4.55	4.62
1718	NYSE	ITUB	Wed, Dec 17, 2008	4.72	4.89	4.70	4.84
1717	NYSE	ITUB	Tue, Dec 16, 2008	4.59	5.11	4.54	5.05
1716	NYSE	ITUB	Mon, Dec 15, 2008	4.69	4.72	4.37	4.53
1715	NYSE	ITUB	Fri, Dec 12, 2008	4.51	4.77	4.44	4.72
1714	NYSE	ITUB	Thu, Dec 11, 2008	4.67	4.90	4.48	4.55
1713	NYSE	ITUB	Wed, Dec 10, 2008	4.60	4.77	4.46	4.66
1712	NYSE	ITUB	Tue, Dec 9, 2008	4.44	4.61	4.39	4.47
1711	NYSE	ITUB	Mon, Dec 8, 2008	4.40	4.60	4.37	4.54
1710	NYSE	ITUB	Fri, Dec 5, 2008	3.89	4.27	3.81	4.27
1709	NYSE	ITUB	Thu, Dec 4, 2008	4.09	4.22	3.93	4.04
1708	NYSE	ITUB	Wed, Dec 3, 2008	4.13	4.25	3.90	4.10
1707	NYSE	ITUB	Tue, Dec 2, 2008	4.13	4.26	4.00	4.25
1706	NYSE	ITUB	Mon, Dec 1, 2008	4.10	4.15	3.89	3.92
1705	NYSE	ITUB	Fri, Nov 28, 2008	4.40	4.60	4.28	4.34
1704	NYSE	ITUB	Wed, Nov 26, 2008	4.02	4.57	3.97	4.56
1703	NYSE	ITUB	Tue, Nov 25, 2008	4.02	4.13	3.77	4.09
1702	NYSE	ITUB	Mon, Nov 24, 2008	3.50	3.97	3.49	3.85
1701	NYSE	ITUB	Fri, Nov 21, 2008	3.42	3.46	3.06	3.46
1700	NYSE	ITUB	Thu, Nov 20, 2008	3.29	3.48	3.06	3.06
1699	NYSE	ITUB	Wed, Nov 19, 2008	3.88	3.96	3.41	3.41
1698	NYSE	ITUB	Tue, Nov 18, 2008	4.09	4.18	3.77	3.97
1697	NYSE	ITUB	Mon, Nov 17, 2008	4.18	4.33	4.02	4.05
1696	NYSE	ITUB	Fri, Nov 14, 2008	4.35	4.49	4.08	4.11
1695	NYSE	ITUB	Thu, Nov 13, 2008	4.16	4.79	3.81	4.71
1694	NYSE	ITUB	Wed, Nov 12, 2008	4.05	4.18	3.85	3.95
1693	NYSE	ITUB	Tue, Nov 11, 2008	4.30	4.48	4.18	4.30
1692	NYSE	ITUB	Mon, Nov 10, 2008	4.70	4.75	4.41	4.55
1691	NYSE	ITUB	Fri, Nov 7, 2008	4.33	4.49	4.26	4.49
1690	NYSE	ITUB	Thu, Nov 6, 2008	4.37	4.42	3.96	4.04
1689	NYSE	ITUB	Wed, Nov 5, 2008	4.84	4.95	4.31	4.33
1688	NYSE	ITUB	Tue, Nov 4, 2008	5.04	5.27	4.99	5.24
1687	NYSE	ITUB	Mon, Nov 3, 2008	4.72	4.76	4.46	4.72
1686	NYSE	ITUB	Fri, Oct 31, 2008	4.00	4.36	3.96	4.15
1685	NYSE	ITUB	Thu, Oct 30, 2008	4.05	4.35	4.01	4.31
1684	NYSE	ITUB	Wed, Oct 29, 2008	3.39	4.05	3.30	3.82
1683	NYSE	ITUB	Tue, Oct 28, 2008	3.21	3.34	3.14	3.33
1682	NYSE	ITUB	Mon, Oct 27, 2008	2.92	3.10	2.82	2.92
1681	NYSE	ITUB	Fri, Oct 24, 2008	2.81	2.99	2.71	2.81
1680	NYSE	ITUB	Thu, Oct 23, 2008	3.17	3.51	3.08	3.26
1679	NYSE	ITUB	Wed, Oct 22, 2008	3.75	3.80	3.11	3.35
1678	NYSE	ITUB	Tue, Oct 21, 2008	4.10	4.28	3.99	3.99
1677	NYSE	ITUB	Mon, Oct 20, 2008	4.25	4.41	4.19	4.39
1676	NYSE	ITUB	Fri, Oct 17, 2008	4.22	4.49	3.88	4.15
1675	NYSE	ITUB	Thu, Oct 16, 2008	4.45	4.50	3.78	4.32
1674	NYSE	ITUB	Wed, Oct 15, 2008	4.92	4.97	3.98	4.10
1673	NYSE	ITUB	Tue, Oct 14, 2008	5.58	5.67	5.00	5.23
1672	NYSE	ITUB	Mon, Oct 13, 2008	4.33	5.18	4.21	5.18
1671	NYSE	ITUB	Fri, Oct 10, 2008	3.41	4.52	3.26	3.77
1670	NYSE	ITUB	Thu, Oct 9, 2008	4.36	4.58	3.86	3.97
1669	NYSE	ITUB	Wed, Oct 8, 2008	3.62	4.61	2.51	3.98
1668	NYSE	ITUB	Tue, Oct 7, 2008	4.55	4.74	4.07	4.10
1667	NYSE	ITUB	Mon, Oct 6, 2008	4.97	4.97	3.84	4.57
1666	NYSE	ITUB	Fri, Oct 3, 2008	5.63	5.78	5.01	5.07
1665	NYSE	ITUB	Thu, Oct 2, 2008	6.04	5.56	5.33	5.56
1664	NYSE	ITUB	Wed, Oct 1, 2008	6.11	6.58	5.90	6.27
1663	NYSE	ITUB	Tue, Sep 30, 2008	5.66	6.89	5.66	6.56
1662	NYSE	ITUB	Mon, Sep 29, 2008	5.90	6.31	4.28	5.59
1661	NYSE	ITUB	Fri, Sep 26, 2008	6.14	6.56	6.06	6.25
1660	NYSE	ITUB	Thu, Sep 25, 2008	6.29	6.76	6.11	6.37
1659	NYSE	ITUB	Wed, Sep 24, 2008	6.52	6.73	6.02	6.10
1658	NYSE	ITUB	Tue, Sep 23, 2008	6.43	6.91	6.05	6.14
1657	NYSE	ITUB	Mon, Sep 22, 2008	6.64	6.65	6.37	6.43
1656	NYSE	ITUB	Fri, Sep 19, 2008	6.52	7.26	6.14	6.77
1655	NYSE	ITUB	Thu, Sep 18, 2008	5.71	6.05	5.25	5.85
1654	NYSE	ITUB	Wed, Sep 17, 2008	5.86	5.89	5.41	5.53
1653	NYSE	ITUB	Tue, Sep 16, 2008	5.54	6.08	5.54	6.06
1652	NYSE	ITUB	Mon, Sep 15, 2008	6.12	6.29	5.87	5.95
1651	NYSE	ITUB	Fri, Sep 12, 2008	6.35	6.58	6.25	6.53
1650	NYSE	ITUB	Thu, Sep 11, 2008	6.07	6.32	6.01	6.30
1649	NYSE	ITUB	Wed, Sep 10, 2008	6.46	6.49	6.16	6.34
1648	NYSE	ITUB	Tue, Sep 9, 2008	6.58	6.72	6.27	6.31
1647	NYSE	ITUB	Mon, Sep 8, 2008	7.05	7.05	6.62	6.76
1646	NYSE	ITUB	Fri, Sep 5, 2008	6.48	6.70	6.33	6.67
1645	NYSE	ITUB	Thu, Sep 4, 2008	6.92	6.97	6.59	6.62
1644	NYSE	ITUB	Wed, Sep 3, 2008	6.96	7.13	6.92	6.99
1643	NYSE	ITUB	Tue, Sep 2, 2008	7.04	7.17	6.95	6.99
1642	NYSE	ITUB	Fri, Aug 29, 2008	7.26	7.28	7.08	7.13
1641	NYSE	ITUB	Thu, Aug 28, 2008	7.32	7.33	7.21	7.25
1640	NYSE	ITUB	Wed, Aug 27, 2008	7.00	7.14	6.94	7.12
1639	NYSE	ITUB	Tue, Aug 26, 2008	6.99	7.05	6.87	6.99
1638	NYSE	ITUB	Mon, Aug 25, 2008	7.28	7.28	7.01	7.05
1637	NYSE	ITUB	Fri, Aug 22, 2008	7.40	7.41	7.19	7.26
1636	NYSE	ITUB	Thu, Aug 21, 2008	7.33	7.38	7.13	7.29
1635	NYSE	ITUB	Wed, Aug 20, 2008	7.16	7.31	7.10	7.30
1634	NYSE	ITUB	Tue, Aug 19, 2008	6.88	7.09	6.84	7.06
1633	NYSE	ITUB	Mon, Aug 18, 2008	7.27	7.29	6.98	7.01
1632	NYSE	ITUB	Fri, Aug 15, 2008	7.34	7.39	7.11	7.16
1631	NYSE	ITUB	Thu, Aug 14, 2008	7.27	7.47	7.25	7.34
1630	NYSE	ITUB	Wed, Aug 13, 2008	7.25	7.42	7.19	7.26
1629	NYSE	ITUB	Tue, Aug 12, 2008	7.49	7.60	7.29	7.31
1628	NYSE	ITUB	Mon, Aug 11, 2008	7.67	7.70	7.40	7.48
1627	NYSE	ITUB	Fri, Aug 8, 2008	7.72	7.81	7.66	7.71
1626	NYSE	ITUB	Thu, Aug 7, 2008	7.93	7.97	7.78	7.83
1625	NYSE	ITUB	Wed, Aug 6, 2008	7.93	8.09	7.78	8.09
1624	NYSE	ITUB	Tue, Aug 5, 2008	7.74	7.93	7.68	7.91
1623	NYSE	ITUB	Mon, Aug 4, 2008	7.87	7.87	7.55	7.63
1622	NYSE	ITUB	Fri, Aug 1, 2008	8.02	8.04	7.85	7.88
1621	NYSE	ITUB	Thu, Jul 31, 2008	7.94	8.10	7.89	7.99
1620	NYSE	ITUB	Wed, Jul 30, 2008	7.98	8.07	7.93	8.07
1619	NYSE	ITUB	Tue, Jul 29, 2008	7.60	7.82	7.55	7.81
1618	NYSE	ITUB	Mon, Jul 28, 2008	7.80	7.84	7.53	7.56
1617	NYSE	ITUB	Fri, Jul 25, 2008	7.74	7.86	7.59	7.67
1616	NYSE	ITUB	Thu, Jul 24, 2008	8.13	8.15	7.83	7.86
1615	NYSE	ITUB	Wed, Jul 23, 2008	8.07	8.26	8.05	8.17
1614	NYSE	ITUB	Tue, Jul 22, 2008	7.92	8.21	7.86	8.20
1613	NYSE	ITUB	Mon, Jul 21, 2008	8.15	8.20	8.01	8.09
1612	NYSE	ITUB	Fri, Jul 18, 2008	8.03	8.20	7.96	8.15
1611	NYSE	ITUB	Thu, Jul 17, 2008	7.92	8.05	7.79	7.99
1610	NYSE	ITUB	Wed, Jul 16, 2008	7.24	7.82	7.20	7.79
1609	NYSE	ITUB	Tue, Jul 15, 2008	7.15	7.33	7.00	7.15
1608	NYSE	ITUB	Mon, Jul 14, 2008	7.50	7.50	7.28	7.31
1607	NYSE	ITUB	Fri, Jul 11, 2008	7.28	7.47	7.23	7.31
1606	NYSE	ITUB	Thu, Jul 10, 2008	7.17	7.46	7.14	7.43
1605	NYSE	ITUB	Wed, Jul 9, 2008	7.42	7.63	7.05	7.26
1604	NYSE	ITUB	Tue, Jul 8, 2008	7.20	7.39	7.05	7.35
1603	NYSE	ITUB	Mon, Jul 7, 2008	7.38	7.47	7.12	7.29
1602	NYSE	ITUB	Thu, Jul 3, 2008	7.46	7.57	7.37	7.39
1601	NYSE	ITUB	Wed, Jul 2, 2008	7.60	7.67	7.40	7.43
1600	NYSE	ITUB	Tue, Jul 1, 2008	7.37	7.65	7.36	7.50
1599	NYSE	ITUB	Mon, Jun 30, 2008	7.69	7.73	7.53	7.62
1598	NYSE	ITUB	Fri, Jun 27, 2008	7.56	7.70	7.52	7.63
1597	NYSE	ITUB	Thu, Jun 26, 2008	7.91	7.91	7.58	7.63
1596	NYSE	ITUB	Wed, Jun 25, 2008	7.86	8.18	7.83	8.03
1595	NYSE	ITUB	Tue, Jun 24, 2008	7.96	7.96	7.77	7.88
1594	NYSE	ITUB	Mon, Jun 23, 2008	8.10	8.12	7.90	8.00
1593	NYSE	ITUB	Fri, Jun 20, 2008	8.32	8.32	7.99	8.02
1592	NYSE	ITUB	Thu, Jun 19, 2008	8.36	8.39	8.27	8.38
1591	NYSE	ITUB	Wed, Jun 18, 2008	8.58	8.58	8.31	8.40
1590	NYSE	ITUB	Tue, Jun 17, 2008	8.54	8.80	8.46	8.65
1589	NYSE	ITUB	Mon, Jun 16, 2008	8.21	8.37	8.19	8.28
1588	NYSE	ITUB	Fri, Jun 13, 2008	8.26	8.33	8.14	8.26
1587	NYSE	ITUB	Thu, Jun 12, 2008	8.00	8.25	8.00	8.18
1586	NYSE	ITUB	Wed, Jun 11, 2008	8.07	8.13	7.89	7.96
1585	NYSE	ITUB	Tue, Jun 10, 2008	8.29	8.31	7.96	8.09
1584	NYSE	ITUB	Mon, Jun 9, 2008	8.68	8.68	8.35	8.45
1583	NYSE	ITUB	Fri, Jun 6, 2008	8.88	8.88	8.54	8.56
1582	NYSE	ITUB	Thu, Jun 5, 2008	8.65	8.89	8.61	8.89
1581	NYSE	ITUB	Wed, Jun 4, 2008	8.58	8.72	8.51	8.56
1580	NYSE	ITUB	Tue, Jun 3, 2008	8.87	8.95	8.60	8.62
1579	NYSE	ITUB	Mon, Jun 2, 2008	9.13	9.13	8.80	8.87
1578	NYSE	ITUB	Fri, May 30, 2008	8.96	9.24	8.94	9.22
1577	NYSE	ITUB	Thu, May 29, 2008	8.86	9.20	8.73	8.89
1576	NYSE	ITUB	Wed, May 28, 2008	8.58	8.89	8.47	8.86
1575	NYSE	ITUB	Tue, May 27, 2008	8.26	8.47	8.23	8.44
1574	NYSE	ITUB	Fri, May 23, 2008	8.37	8.37	8.21	8.32
1573	NYSE	ITUB	Thu, May 22, 2008	8.25	8.43	8.17	8.29
1572	NYSE	ITUB	Wed, May 21, 2008	8.54	8.58	8.27	8.32
1571	NYSE	ITUB	Tue, May 20, 2008	8.62	8.67	8.48	8.62
1570	NYSE	ITUB	Mon, May 19, 2008	8.63	8.81	8.60	8.67
1569	NYSE	ITUB	Fri, May 16, 2008	8.65	8.66	8.49	8.60
1568	NYSE	ITUB	Thu, May 15, 2008	8.34	8.52	8.27	8.52
1567	NYSE	ITUB	Wed, May 14, 2008	8.30	8.37	8.26	8.30
1566	NYSE	ITUB	Tue, May 13, 2008	8.52	8.54	8.29	8.39
1565	NYSE	ITUB	Mon, May 12, 2008	8.38	8.54	8.23	8.49
1564	NYSE	ITUB	Fri, May 9, 2008	8.27	8.38	8.17	8.31
1563	NYSE	ITUB	Thu, May 8, 2008	8.30	8.52	8.23	8.38
1562	NYSE	ITUB	Wed, May 7, 2008	8.65	8.68	8.17	8.27
1561	NYSE	ITUB	Tue, May 6, 2008	8.87	8.93	8.57	8.66
1560	NYSE	ITUB	Mon, May 5, 2008	8.89	9.01	8.87	8.99
1559	NYSE	ITUB	Fri, May 2, 2008	9.45	9.71	8.75	8.99
1558	NYSE	ITUB	Thu, May 1, 2008	8.55	8.93	8.37	8.90
1557	NYSE	ITUB	Wed, Apr 30, 2008	7.79	8.69	7.77	8.42
1556	NYSE	ITUB	Tue, Apr 29, 2008	7.91	7.94	7.66	7.73
1555	NYSE	ITUB	Mon, Apr 28, 2008	7.96	8.08	7.93	7.97
1554	NYSE	ITUB	Fri, Apr 25, 2008	7.89	7.96	7.76	7.88
1553	NYSE	ITUB	Thu, Apr 24, 2008	7.90	7.93	7.66	7.80
1552	NYSE	ITUB	Wed, Apr 23, 2008	7.97	7.97	7.78	7.88
1551	NYSE	ITUB	Tue, Apr 22, 2008	7.96	8.00	7.87	7.99
1550	NYSE	ITUB	Mon, Apr 21, 2008	8.09	8.09	7.90	8.02
1549	NYSE	ITUB	Fri, Apr 18, 2008	7.93	8.07	7.90	7.97
1548	NYSE	ITUB	Thu, Apr 17, 2008	7.67	7.95	7.63	7.90
1547	NYSE	ITUB	Wed, Apr 16, 2008	7.31	7.65	7.30	7.58
1546	NYSE	ITUB	Tue, Apr 15, 2008	7.17	7.22	7.12	7.16
1545	NYSE	ITUB	Mon, Apr 14, 2008	7.17	7.18	7.05	7.12
1544	NYSE	ITUB	Fri, Apr 11, 2008	7.25	7.26	7.12	7.17
1543	NYSE	ITUB	Thu, Apr 10, 2008	7.37	7.41	7.22	7.34
1542	NYSE	ITUB	Wed, Apr 9, 2008	7.48	7.52	7.23	7.36
1541	NYSE	ITUB	Tue, Apr 8, 2008	7.31	7.54	7.28	7.48
1540	NYSE	ITUB	Mon, Apr 7, 2008	7.38	7.50	7.33	7.39
1539	NYSE	ITUB	Fri, Apr 4, 2008	7.24	7.30	7.13	7.24
1538	NYSE	ITUB	Thu, Apr 3, 2008	7.09	7.32	7.09	7.24
1537	NYSE	ITUB	Wed, Apr 2, 2008	7.17	7.40	7.10	7.18
1536	NYSE	ITUB	Tue, Apr 1, 2008	6.99	7.15	6.93	7.12
1535	NYSE	ITUB	Mon, Mar 31, 2008	6.67	6.97	6.63	6.83
1534	NYSE	ITUB	Fri, Mar 28, 2008	6.83	6.85	6.62	6.74
1533	NYSE	ITUB	Thu, Mar 27, 2008	7.11	7.12	6.80	6.83
1532	NYSE	ITUB	Wed, Mar 26, 2008	7.13	7.15	6.83	7.03
1531	NYSE	ITUB	Tue, Mar 25, 2008	6.94	7.16	6.86	7.07
1530	NYSE	ITUB	Mon, Mar 24, 2008	6.95	7.05	6.75	6.78
1529	NYSE	ITUB	Thu, Mar 20, 2008	6.80	6.97	6.60	6.92
1528	NYSE	ITUB	Wed, Mar 19, 2008	7.37	7.39	6.85	6.91
1527	NYSE	ITUB	Tue, Mar 18, 2008	7.03	7.35	7.03	7.33
1526	NYSE	ITUB	Mon, Mar 17, 2008	6.97	7.15	6.81	7.02
1525	NYSE	ITUB	Fri, Mar 14, 2008	7.62	7.62	7.12	7.28
1524	NYSE	ITUB	Thu, Mar 13, 2008	7.19	7.55	7.15	7.53
1523	NYSE	ITUB	Wed, Mar 12, 2008	7.67	7.79	7.42	7.45
1522	NYSE	ITUB	Tue, Mar 11, 2008	7.26	7.66	7.26	7.66
1521	NYSE	ITUB	Mon, Mar 10, 2008	7.39	7.41	7.17	7.22
1520	NYSE	ITUB	Fri, Mar 7, 2008	7.40	7.63	7.36	7.43
1519	NYSE	ITUB	Thu, Mar 6, 2008	7.90	7.96	7.58	7.60
1518	NYSE	ITUB	Wed, Mar 5, 2008	7.75	7.97	7.31	7.94
1517	NYSE	ITUB	Tue, Mar 4, 2008	7.80	7.82	7.35	7.61
1516	NYSE	ITUB	Mon, Mar 3, 2008	7.58	7.84	7.44	7.78
1515	NYSE	ITUB	Fri, Feb 29, 2008	7.84	7.85	7.55	7.60
1514	NYSE	ITUB	Thu, Feb 28, 2008	7.96	8.08	7.92	7.93
1513	NYSE	ITUB	Wed, Feb 27, 2008	7.80	8.18	7.78	8.10
1512	NYSE	ITUB	Tue, Feb 26, 2008	7.52	7.84	7.50	7.82
1511	NYSE	ITUB	Mon, Feb 25, 2008	7.42	7.56	7.25	7.55
1510	NYSE	ITUB	Fri, Feb 22, 2008	7.44	7.53	7.15	7.51
1509	NYSE	ITUB	Thu, Feb 21, 2008	7.39	7.64	7.22	7.31
1508	NYSE	ITUB	Wed, Feb 20, 2008	7.03	7.30	6.97	7.29
1507	NYSE	ITUB	Tue, Feb 19, 2008	7.29	7.33	7.03	7.07
1506	NYSE	ITUB	Fri, Feb 15, 2008	6.82	7.01	6.71	6.96
1505	NYSE	ITUB	Thu, Feb 14, 2008	7.20	7.23	6.87	6.95
1504	NYSE	ITUB	Wed, Feb 13, 2008	7.00	7.26	6.95	7.24
1503	NYSE	ITUB	Tue, Feb 12, 2008	6.70	6.98	6.61	6.75
1502	NYSE	ITUB	Mon, Feb 11, 2008	6.17	6.48	6.17	6.39
1501	NYSE	ITUB	Fri, Feb 8, 2008	6.24	6.33	6.15	6.24
1500	NYSE	ITUB	Thu, Feb 7, 2008	6.19	6.37	6.04	6.29
1499	NYSE	ITUB	Wed, Feb 6, 2008	6.19	6.34	6.01	6.15
1498	NYSE	ITUB	Tue, Feb 5, 2008	6.39	6.51	6.17	6.25
1497	NYSE	ITUB	Mon, Feb 4, 2008	6.76	6.79	6.48	6.54
1496	NYSE	ITUB	Fri, Feb 1, 2008	6.66	6.90	6.56	6.69
1495	NYSE	ITUB	Thu, Jan 31, 2008	6.73	7.04	6.54	6.99
1494	NYSE	ITUB	Wed, Jan 30, 2008	6.81	7.09	6.63	6.80
1493	NYSE	ITUB	Tue, Jan 29, 2008	7.00	7.00	6.72	6.94
1492	NYSE	ITUB	Mon, Jan 28, 2008	6.78	6.92	6.70	6.82
1491	NYSE	ITUB	Fri, Jan 25, 2008	7.15	7.20	6.66	6.74
1490	NYSE	ITUB	Thu, Jan 24, 2008	6.67	7.06	6.64	6.96
1489	NYSE	ITUB	Wed, Jan 23, 2008	6.14	6.83	6.03	6.53
1488	NYSE	ITUB	Tue, Jan 22, 2008	6.34	6.63	6.24	6.47
1487	NYSE	ITUB	Fri, Jan 18, 2008	6.80	6.80	6.38	6.62
1486	NYSE	ITUB	Thu, Jan 17, 2008	6.95	7.01	6.51	6.57
1485	NYSE	ITUB	Wed, Jan 16, 2008	6.98	7.10	6.68	6.79
1484	NYSE	ITUB	Tue, Jan 15, 2008	7.37	7.37	7.03	7.16
1483	NYSE	ITUB	Mon, Jan 14, 2008	7.56	7.61	7.44	7.55
1482	NYSE	ITUB	Fri, Jan 11, 2008	7.55	7.68	7.36	7.41
1481	NYSE	ITUB	Thu, Jan 10, 2008	7.46	7.75	7.30	7.71
1480	NYSE	ITUB	Wed, Jan 9, 2008	7.26	7.53	7.07	7.50
1479	NYSE	ITUB	Tue, Jan 8, 2008	7.51	7.62	7.20	7.23
1478	NYSE	ITUB	Mon, Jan 7, 2008	7.37	7.48	7.12	7.33
1477	NYSE	ITUB	Fri, Jan 4, 2008	7.23	7.44	7.07	7.35
1476	NYSE	ITUB	Thu, Jan 3, 2008	7.42	7.48	7.29	7.37
1475	NYSE	ITUB	Wed, Jan 2, 2008	7.80	7.83	7.32	7.48
1474	NYSE	ITUB	Mon, Dec 31, 2007	7.78	7.97	7.71	7.76
1473	NYSE	ITUB	Fri, Dec 28, 2007	8.04	8.04	7.77	7.81
1472	NYSE	ITUB	Thu, Dec 27, 2007	8.02	8.04	7.87	7.93
1471	NYSE	ITUB	Wed, Dec 26, 2007	8.10	8.13	7.94	8.09
1470	NYSE	ITUB	Mon, Dec 24, 2007	7.65	8.04	7.65	7.97
1469	NYSE	ITUB	Fri, Dec 21, 2007	7.88	7.99	7.71	7.74
1468	NYSE	ITUB	Thu, Dec 20, 2007	7.90	7.97	7.68	7.84
1467	NYSE	ITUB	Wed, Dec 19, 2007	7.73	7.89	7.66	7.78
1466	NYSE	ITUB	Tue, Dec 18, 2007	7.65	7.77	7.32	7.62
1465	NYSE	ITUB	Mon, Dec 17, 2007	7.93	7.93	7.38	7.46
1464	NYSE	ITUB	Fri, Dec 14, 2007	7.91	8.09	7.70	7.89
1463	NYSE	ITUB	Thu, Dec 13, 2007	8.20	8.20	7.86	8.03
1462	NYSE	ITUB	Wed, Dec 12, 2007	8.64	8.80	8.16	8.42
1461	NYSE	ITUB	Tue, Dec 11, 2007	8.64	8.82	8.03	8.16
1460	NYSE	ITUB	Mon, Dec 10, 2007	8.59	8.69	8.49	8.57
1459	NYSE	ITUB	Fri, Dec 7, 2007	8.43	8.62	8.43	8.57
1458	NYSE	ITUB	Thu, Dec 6, 2007	8.32	8.56	8.27	8.52
1457	NYSE	ITUB	Wed, Dec 5, 2007	8.29	8.42	8.18	8.37
1456	NYSE	ITUB	Tue, Dec 4, 2007	7.98	8.24	7.92	8.13
1455	NYSE	ITUB	Mon, Dec 3, 2007	8.26	8.43	8.14	8.22
1454	NYSE	ITUB	Fri, Nov 30, 2007	8.14	8.28	8.10	8.26
1453	NYSE	ITUB	Thu, Nov 29, 2007	7.85	8.03	7.68	7.90
1452	NYSE	ITUB	Wed, Nov 28, 2007	7.49	8.09	7.49	7.95
1451	NYSE	ITUB	Tue, Nov 27, 2007	6.76	7.27	6.72	7.12
1450	NYSE	ITUB	Mon, Nov 26, 2007	6.93	7.08	6.70	6.77
1449	NYSE	ITUB	Fri, Nov 23, 2007	7.23	7.23	6.96	7.04
1448	NYSE	ITUB	Wed, Nov 21, 2007	7.38	7.38	6.95	7.06
1447	NYSE	ITUB	Tue, Nov 20, 2007	7.46	7.92	7.33	7.61
1446	NYSE	ITUB	Mon, Nov 19, 2007	7.93	7.94	7.49	7.54
1445	NYSE	ITUB	Fri, Nov 16, 2007	7.95	8.07	7.77	7.98
1444	NYSE	ITUB	Thu, Nov 15, 2007	7.68	8.00	7.58	7.63
1443	NYSE	ITUB	Wed, Nov 14, 2007	7.93	8.05	7.76	7.84
1442	NYSE	ITUB	Tue, Nov 13, 2007	7.48	7.98	7.37	7.87
1441	NYSE	ITUB	Mon, Nov 12, 2007	7.44	7.55	6.99	7.04
1440	NYSE	ITUB	Fri, Nov 9, 2007	7.39	7.72	7.33	7.43
1439	NYSE	ITUB	Thu, Nov 8, 2007	7.85	7.91	7.39	7.73
1438	NYSE	ITUB	Wed, Nov 7, 2007	7.98	8.05	7.71	7.75
1437	NYSE	ITUB	Tue, Nov 6, 2007	8.14	8.23	8.00	8.19
1436	NYSE	ITUB	Mon, Nov 5, 2007	7.96	8.09	7.87	8.04
1435	NYSE	ITUB	Fri, Nov 2, 2007	8.37	8.37	7.92	8.26
1434	NYSE	ITUB	Thu, Nov 1, 2007	8.29	8.39	8.14	8.18
1433	NYSE	ITUB	Wed, Oct 31, 2007	8.51	8.62	8.34	8.57
1432	NYSE	ITUB	Tue, Oct 30, 2007	8.38	8.50	8.24	8.37
1431	NYSE	ITUB	Mon, Oct 29, 2007	8.44	8.64	8.43	8.54
1430	NYSE	ITUB	Fri, Oct 26, 2007	8.10	8.40	8.01	8.39
1429	NYSE	ITUB	Thu, Oct 25, 2007	7.93	8.01	7.70	7.95
1428	NYSE	ITUB	Wed, Oct 24, 2007	7.97	8.06	7.63	7.89
1427	NYSE	ITUB	Tue, Oct 23, 2007	7.86	8.09	7.85	8.02
1426	NYSE	ITUB	Mon, Oct 22, 2007	7.48	7.78	7.21	7.74
1425	NYSE	ITUB	Fri, Oct 19, 2007	8.07	8.07	7.60	7.64
1424	NYSE	ITUB	Thu, Oct 18, 2007	7.83	8.19	7.79	8.11
1423	NYSE	ITUB	Wed, Oct 17, 2007	7.93	7.97	7.72	7.94
1422	NYSE	ITUB	Tue, Oct 16, 2007	7.86	8.04	7.67	7.72
1421	NYSE	ITUB	Mon, Oct 15, 2007	8.16	8.25	7.86	8.00
1420	NYSE	ITUB	Fri, Oct 12, 2007	8.00	8.32	8.00	8.24
1419	NYSE	ITUB	Thu, Oct 11, 2007	8.40	8.42	7.89	8.06
1418	NYSE	ITUB	Wed, Oct 10, 2007	8.46	8.55	8.22	8.33
1417	NYSE	ITUB	Tue, Oct 9, 2007	8.29	8.55	8.26	8.55
1416	NYSE	ITUB	Mon, Oct 8, 2007	8.21	8.26	8.10	8.23
1415	NYSE	ITUB	Fri, Oct 5, 2007	7.93	8.21	7.88	8.21
1414	NYSE	ITUB	Thu, Oct 4, 2007	7.66	7.78	7.48	7.68
1413	NYSE	ITUB	Wed, Oct 3, 2007	7.82	7.90	7.55	7.59
1412	NYSE	ITUB	Tue, Oct 2, 2007	7.83	8.00	7.73	7.95
1411	NYSE	ITUB	Mon, Oct 1, 2007	7.59	7.96	7.59	7.86
1410	NYSE	ITUB	Fri, Sep 28, 2007	7.57	7.63	7.47	7.60
1409	NYSE	ITUB	Thu, Sep 27, 2007	7.45	7.58	7.41	7.57
1408	NYSE	ITUB	Wed, Sep 26, 2007	7.12	7.38	7.11	7.29
1407	NYSE	ITUB	Tue, Sep 25, 2007	6.86	7.03	6.85	7.03
1406	NYSE	ITUB	Mon, Sep 24, 2007	6.92	7.00	6.90	6.95
1405	NYSE	ITUB	Fri, Sep 21, 2007	6.87	6.94	6.83	6.91
1404	NYSE	ITUB	Thu, Sep 20, 2007	6.92	7.04	6.73	6.79
1403	NYSE	ITUB	Wed, Sep 19, 2007	6.93	7.03	6.77	6.85
1402	NYSE	ITUB	Tue, Sep 18, 2007	6.38	6.84	6.32	6.77
1401	NYSE	ITUB	Mon, Sep 17, 2007	6.44	6.45	6.24	6.27
1400	NYSE	ITUB	Fri, Sep 14, 2007	6.38	6.59	6.36	6.47
1399	NYSE	ITUB	Thu, Sep 13, 2007	6.36	6.47	6.33	6.42
1398	NYSE	ITUB	Wed, Sep 12, 2007	6.27	6.36	6.23	6.29
1397	NYSE	ITUB	Tue, Sep 11, 2007	6.26	6.30	6.19	6.26
1396	NYSE	ITUB	Mon, Sep 10, 2007	6.25	6.27	6.03	6.15
1395	NYSE	ITUB	Fri, Sep 7, 2007	6.17	6.24	6.06	6.21
1394	NYSE	ITUB	Thu, Sep 6, 2007	6.43	6.44	6.30	6.39
1393	NYSE	ITUB	Wed, Sep 5, 2007	6.42	6.47	6.27	6.31
1392	NYSE	ITUB	Tue, Sep 4, 2007	6.52	6.61	6.50	6.59
1391	NYSE	ITUB	Fri, Aug 31, 2007	6.39	6.61	6.36	6.53
1390	NYSE	ITUB	Thu, Aug 30, 2007	6.15	6.33	6.11	6.20
1389	NYSE	ITUB	Wed, Aug 29, 2007	6.21	6.26	6.07	6.26
1388	NYSE	ITUB	Tue, Aug 28, 2007	6.42	6.42	6.03	6.06
1387	NYSE	ITUB	Mon, Aug 27, 2007	6.47	6.54	6.37	6.43
1386	NYSE	ITUB	Fri, Aug 24, 2007	6.19	6.49	6.17	6.48
1385	NYSE	ITUB	Thu, Aug 23, 2007	6.33	6.36	6.10	6.27
1384	NYSE	ITUB	Wed, Aug 22, 2007	6.14	6.26	6.09	6.26
1383	NYSE	ITUB	Tue, Aug 21, 2007	5.85	6.03	5.84	5.97
1382	NYSE	ITUB	Mon, Aug 20, 2007	5.96	6.00	5.75	5.93
1381	NYSE	ITUB	Fri, Aug 17, 2007	5.75	6.02	5.46	5.87
1380	NYSE	ITUB	Thu, Aug 16, 2007	5.22	5.48	5.02	5.44
1379	NYSE	ITUB	Wed, Aug 15, 2007	5.96	6.06	5.61	5.69
1378	NYSE	ITUB	Tue, Aug 14, 2007	6.26	6.27	5.92	6.06
1377	NYSE	ITUB	Mon, Aug 13, 2007	6.48	6.52	6.23	6.28
1376	NYSE	ITUB	Fri, Aug 10, 2007	6.23	6.47	6.11	6.39
1375	NYSE	ITUB	Thu, Aug 9, 2007	6.40	6.59	6.31	6.43
1374	NYSE	ITUB	Wed, Aug 8, 2007	6.69	6.85	6.56	6.66
1373	NYSE	ITUB	Tue, Aug 7, 2007	6.65	6.73	6.46	6.57
1372	NYSE	ITUB	Mon, Aug 6, 2007	6.64	6.77	6.41	6.77
1371	NYSE	ITUB	Fri, Aug 3, 2007	6.91	6.99	6.59	6.60
1370	NYSE	ITUB	Thu, Aug 2, 2007	7.00	7.04	6.87	6.97
1369	NYSE	ITUB	Wed, Aug 1, 2007	6.74	6.88	6.63	6.85
1368	NYSE	ITUB	Tue, Jul 31, 2007	7.03	7.08	6.84	6.86
1367	NYSE	ITUB	Mon, Jul 30, 2007	6.81	6.97	6.65	6.89
1366	NYSE	ITUB	Fri, Jul 27, 2007	6.83	6.85	6.62	6.64
1365	NYSE	ITUB	Thu, Jul 26, 2007	6.84	6.90	6.48	6.80
1364	NYSE	ITUB	Wed, Jul 25, 2007	7.23	7.31	6.93	7.16
1363	NYSE	ITUB	Tue, Jul 24, 2007	7.58	7.59	7.10	7.19
1362	NYSE	ITUB	Mon, Jul 23, 2007	7.52	7.68	7.48	7.66
1361	NYSE	ITUB	Fri, Jul 20, 2007	7.61	7.63	7.37	7.46
1360	NYSE	ITUB	Thu, Jul 19, 2007	7.59	7.67	7.58	7.64
1359	NYSE	ITUB	Wed, Jul 18, 2007	7.44	7.54	7.39	7.54
1358	NYSE	ITUB	Tue, Jul 17, 2007	7.47	7.52	7.40	7.48
1357	NYSE	ITUB	Mon, Jul 16, 2007	7.32	7.48	7.31	7.43
1356	NYSE	ITUB	Fri, Jul 13, 2007	7.40	7.40	7.25	7.32
1355	NYSE	ITUB	Thu, Jul 12, 2007	7.04	7.36	7.04	7.31
1354	NYSE	ITUB	Wed, Jul 11, 2007	6.75	6.98	6.72	6.97
1353	NYSE	ITUB	Tue, Jul 10, 2007	6.77	6.83	6.74	6.76
1352	NYSE	ITUB	Mon, Jul 9, 2007	6.84	6.92	6.83	6.89
1351	NYSE	ITUB	Fri, Jul 6, 2007	6.82	6.85	6.78	6.83
1350	NYSE	ITUB	Thu, Jul 5, 2007	6.83	6.83	6.67	6.74
1349	NYSE	ITUB	Tue, Jul 3, 2007	6.87	6.87	6.76	6.80
1348	NYSE	ITUB	Mon, Jul 2, 2007	6.75	6.84	6.74	6.80
1347	NYSE	ITUB	Fri, Jun 29, 2007	6.71	6.76	6.59	6.67
1346	NYSE	ITUB	Thu, Jun 28, 2007	6.63	6.72	6.62	6.68
1345	NYSE	ITUB	Wed, Jun 27, 2007	6.45	6.62	6.44	6.62
1344	NYSE	ITUB	Tue, Jun 26, 2007	6.74	6.76	6.54	6.56
1343	NYSE	ITUB	Mon, Jun 25, 2007	6.62	6.76	6.56	6.61
1342	NYSE	ITUB	Fri, Jun 22, 2007	6.76	6.78	6.62	6.66
1341	NYSE	ITUB	Thu, Jun 21, 2007	6.77	6.93	6.66	6.80
1340	NYSE	ITUB	Wed, Jun 20, 2007	6.97	6.99	6.69	6.71
1339	NYSE	ITUB	Tue, Jun 19, 2007	6.81	6.91	6.79	6.87
1338	NYSE	ITUB	Mon, Jun 18, 2007	6.91	6.94	6.74	6.85
1337	NYSE	ITUB	Fri, Jun 15, 2007	6.83	6.93	6.83	6.86
1336	NYSE	ITUB	Thu, Jun 14, 2007	6.68	6.82	6.67	6.73
1335	NYSE	ITUB	Wed, Jun 13, 2007	6.53	6.61	6.42	6.61
1334	NYSE	ITUB	Tue, Jun 12, 2007	6.56	6.59	6.39	6.41
1333	NYSE	ITUB	Mon, Jun 11, 2007	6.50	6.71	6.48	6.60
1332	NYSE	ITUB	Fri, Jun 8, 2007	6.37	6.51	6.31	6.46
1331	NYSE	ITUB	Thu, Jun 7, 2007	6.47	6.50	6.23	6.33
1330	NYSE	ITUB	Wed, Jun 6, 2007	6.52	6.55	6.38	6.49
1329	NYSE	ITUB	Tue, Jun 5, 2007	6.68	6.71	6.56	6.63
1328	NYSE	ITUB	Mon, Jun 4, 2007	6.75	6.84	6.63	6.73
1327	NYSE	ITUB	Fri, Jun 1, 2007	6.72	6.92	6.72	6.85
1326	NYSE	ITUB	Thu, May 31, 2007	6.68	6.69	6.57	6.62
1325	NYSE	ITUB	Wed, May 30, 2007	6.44	6.67	6.40	6.65
1324	NYSE	ITUB	Tue, May 29, 2007	6.67	6.72	6.50	6.59
1323	NYSE	ITUB	Fri, May 25, 2007	6.54	6.58	6.45	6.58
1322	NYSE	ITUB	Thu, May 24, 2007	6.67	6.69	6.39	6.44
1321	NYSE	ITUB	Wed, May 23, 2007	6.83	6.87	6.65	6.70
1320	NYSE	ITUB	Tue, May 22, 2007	6.95	6.95	6.74	6.82
1319	NYSE	ITUB	Mon, May 21, 2007	6.86	6.96	6.84	6.91
1318	NYSE	ITUB	Fri, May 18, 2007	6.68	6.87	6.68	6.83
1317	NYSE	ITUB	Thu, May 17, 2007	6.51	6.72	6.46	6.68
1316	NYSE	ITUB	Wed, May 16, 2007	6.37	6.59	6.35	6.59
1315	NYSE	ITUB	Tue, May 15, 2007	6.27	6.36	6.22	6.29
1314	NYSE	ITUB	Mon, May 14, 2007	6.36	6.39	6.18	6.22
1313	NYSE	ITUB	Fri, May 11, 2007	6.21	6.37	6.20	6.36
1312	NYSE	ITUB	Thu, May 10, 2007	6.37	6.50	6.20	6.21
1311	NYSE	ITUB	Wed, May 9, 2007	6.24	6.50	6.23	6.47
1310	NYSE	ITUB	Tue, May 8, 2007	6.22	6.24	6.11	6.23
1309	NYSE	ITUB	Mon, May 7, 2007	6.17	6.27	6.16	6.23
1308	NYSE	ITUB	Fri, May 4, 2007	6.15	6.20	6.11	6.15
1307	NYSE	ITUB	Thu, May 3, 2007	6.06	6.13	6.00	6.13
1306	NYSE	ITUB	Wed, May 2, 2007	5.90	6.01	5.87	5.99
1305	NYSE	ITUB	Tue, May 1, 2007	6.07	6.07	5.75	5.82
1304	NYSE	ITUB	Mon, Apr 30, 2007	5.91	5.93	5.79	5.79
1303	NYSE	ITUB	Fri, Apr 27, 2007	5.85	5.91	5.78	5.89
1302	NYSE	ITUB	Thu, Apr 26, 2007	5.91	6.01	5.87	5.93
1301	NYSE	ITUB	Wed, Apr 25, 2007	5.86	5.93	5.83	5.92
1300	NYSE	ITUB	Tue, Apr 24, 2007	5.83	5.85	5.69	5.75
1299	NYSE	ITUB	Mon, Apr 23, 2007	5.92	5.99	5.86	5.87
1298	NYSE	ITUB	Fri, Apr 20, 2007	5.89	5.93	5.86	5.93
1297	NYSE	ITUB	Thu, Apr 19, 2007	5.68	5.85	5.65	5.82
1296	NYSE	ITUB	Wed, Apr 18, 2007	5.75	5.83	5.75	5.76
1295	NYSE	ITUB	Tue, Apr 17, 2007	5.75	5.85	5.73	5.84
1294	NYSE	ITUB	Mon, Apr 16, 2007	5.61	5.73	5.60	5.70
1293	NYSE	ITUB	Fri, Apr 13, 2007	5.52	5.58	5.42	5.57
1292	NYSE	ITUB	Thu, Apr 12, 2007	5.36	5.50	5.31	5.50
1291	NYSE	ITUB	Wed, Apr 11, 2007	5.55	5.57	5.38	5.44
1290	NYSE	ITUB	Tue, Apr 10, 2007	5.54	5.58	5.53	5.56
1289	NYSE	ITUB	Mon, Apr 9, 2007	5.55	5.58	5.52	5.56
1288	NYSE	ITUB	Thu, Apr 5, 2007	5.43	5.49	5.40	5.49
1287	NYSE	ITUB	Wed, Apr 4, 2007	5.37	5.47	5.36	5.45
1286	NYSE	ITUB	Tue, Apr 3, 2007	5.30	5.42	5.29	5.35
1285	NYSE	ITUB	Mon, Apr 2, 2007	5.25	5.27	5.15	5.20
1284	NYSE	ITUB	Fri, Mar 30, 2007	5.27	5.34	5.18	5.22
1283	NYSE	ITUB	Thu, Mar 29, 2007	5.28	5.30	5.15	5.27
1282	NYSE	ITUB	Wed, Mar 28, 2007	5.31	5.31	5.15	5.19
1281	NYSE	ITUB	Tue, Mar 27, 2007	5.43	5.44	5.38	5.39
1280	NYSE	ITUB	Mon, Mar 26, 2007	5.45	5.47	5.36	5.45
1279	NYSE	ITUB	Fri, Mar 23, 2007	5.46	5.52	5.38	5.44
1278	NYSE	ITUB	Thu, Mar 22, 2007	5.50	5.53	5.45	5.49
1277	NYSE	ITUB	Wed, Mar 21, 2007	5.27	5.52	5.24	5.50
1276	NYSE	ITUB	Tue, Mar 20, 2007	5.23	5.29	5.19	5.24
1275	NYSE	ITUB	Mon, Mar 19, 2007	5.12	5.25	5.12	5.20
1274	NYSE	ITUB	Fri, Mar 16, 2007	5.13	5.13	4.96	5.01
1273	NYSE	ITUB	Thu, Mar 15, 2007	5.08	5.15	5.02	5.07
1272	NYSE	ITUB	Wed, Mar 14, 2007	5.00	5.07	4.86	5.07
1271	NYSE	ITUB	Tue, Mar 13, 2007	5.16	5.18	5.03	5.04
1270	NYSE	ITUB	Mon, Mar 12, 2007	5.18	5.30	5.16	5.26
1269	NYSE	ITUB	Fri, Mar 9, 2007	5.21	5.22	5.09	5.20
1268	NYSE	ITUB	Thu, Mar 8, 2007	5.14	5.19	5.09	5.11
1267	NYSE	ITUB	Wed, Mar 7, 2007	5.08	5.17	5.02	5.03
1266	NYSE	ITUB	Tue, Mar 6, 2007	4.98	5.12	4.95	5.10
1265	NYSE	ITUB	Mon, Mar 5, 2007	4.78	4.90	4.73	4.81
1264	NYSE	ITUB	Fri, Mar 2, 2007	4.99	5.02	4.87	4.90
1263	NYSE	ITUB	Thu, Mar 1, 2007	4.85	5.12	4.76	5.07
1262	NYSE	ITUB	Wed, Feb 28, 2007	5.10	5.19	5.07	5.13
1261	NYSE	ITUB	Tue, Feb 27, 2007	5.21	5.21	4.93	5.06
1260	NYSE	ITUB	Mon, Feb 26, 2007	5.49	5.49	5.39	5.43
1259	NYSE	ITUB	Fri, Feb 23, 2007	5.50	5.52	5.38	5.40
1258	NYSE	ITUB	Thu, Feb 22, 2007	5.55	5.57	5.48	5.51
1257	NYSE	ITUB	Wed, Feb 21, 2007	5.48	5.53	5.44	5.52
1256	NYSE	ITUB	Tue, Feb 20, 2007	5.53	5.58	5.49	5.55
1255	NYSE	ITUB	Fri, Feb 16, 2007	5.55	5.56	5.49	5.52
1254	NYSE	ITUB	Thu, Feb 15, 2007	5.58	5.66	5.55	5.61
1253	NYSE	ITUB	Wed, Feb 14, 2007	5.47	5.64	5.46	5.61
1252	NYSE	ITUB	Tue, Feb 13, 2007	5.48	5.48	5.36	5.43
1251	NYSE	ITUB	Mon, Feb 12, 2007	5.53	5.54	5.41	5.48
1250	NYSE	ITUB	Fri, Feb 9, 2007	5.65	5.68	5.48	5.56
1249	NYSE	ITUB	Thu, Feb 8, 2007	5.64	5.67	5.52	5.65
1248	NYSE	ITUB	Wed, Feb 7, 2007	5.66	5.71	5.63	5.67
1247	NYSE	ITUB	Tue, Feb 6, 2007	5.71	5.72	5.65	5.67
1246	NYSE	ITUB	Mon, Feb 5, 2007	5.66	5.73	5.63	5.67
1245	NYSE	ITUB	Fri, Feb 2, 2007	5.66	5.67	5.60	5.63
1244	NYSE	ITUB	Thu, Feb 1, 2007	5.66	5.67	5.58	5.63
1243	NYSE	ITUB	Wed, Jan 31, 2007	5.49	5.59	5.45	5.55
1242	NYSE	ITUB	Tue, Jan 30, 2007	5.49	5.52	5.43	5.49
1241	NYSE	ITUB	Mon, Jan 29, 2007	5.55	5.57	5.43	5.43
1240	NYSE	ITUB	Fri, Jan 26, 2007	5.57	5.63	5.48	5.58
1239	NYSE	ITUB	Thu, Jan 25, 2007	5.70	5.70	5.44	5.46
1238	NYSE	ITUB	Wed, Jan 24, 2007	5.55	5.63	5.50	5.61
1237	NYSE	ITUB	Tue, Jan 23, 2007	5.51	5.57	5.46	5.49
1236	NYSE	ITUB	Mon, Jan 22, 2007	5.60	5.62	5.45	5.51
1235	NYSE	ITUB	Fri, Jan 19, 2007	5.43	5.55	5.43	5.53
1234	NYSE	ITUB	Thu, Jan 18, 2007	5.51	5.54	5.40	5.42
1233	NYSE	ITUB	Wed, Jan 17, 2007	5.41	5.49	5.37	5.43
1232	NYSE	ITUB	Tue, Jan 16, 2007	5.35	5.47	5.34	5.45
1231	NYSE	ITUB	Fri, Jan 12, 2007	5.33	5.39	5.27	5.38
1230	NYSE	ITUB	Thu, Jan 11, 2007	5.25	5.43	5.24	5.31
1229	NYSE	ITUB	Wed, Jan 10, 2007	5.15	5.27	5.07	5.24
1228	NYSE	ITUB	Tue, Jan 9, 2007	5.34	5.37	5.15	5.22
1227	NYSE	ITUB	Mon, Jan 8, 2007	5.33	5.37	5.25	5.35
1226	NYSE	ITUB	Fri, Jan 5, 2007	5.48	5.51	5.24	5.31
1225	NYSE	ITUB	Thu, Jan 4, 2007	5.51	5.53	5.44	5.48
1224	NYSE	ITUB	Wed, Jan 3, 2007	5.48	5.57	5.45	5.51
1223	NYSE	ITUB	Fri, Dec 29, 2006	5.43	5.47	5.38	5.42
1222	NYSE	ITUB	Thu, Dec 28, 2006	5.39	5.45	5.38	5.43
1221	NYSE	ITUB	Wed, Dec 27, 2006	5.30	5.43	5.29	5.42
1220	NYSE	ITUB	Tue, Dec 26, 2006	5.26	5.30	5.24	5.28
1219	NYSE	ITUB	Fri, Dec 22, 2006	5.35	5.35	5.22	5.27
1218	NYSE	ITUB	Thu, Dec 21, 2006	5.22	5.28	5.17	5.27
1217	NYSE	ITUB	Wed, Dec 20, 2006	5.25	5.26	5.21	5.26
1216	NYSE	ITUB	Tue, Dec 19, 2006	5.18	5.24	5.15	5.23
1215	NYSE	ITUB	Mon, Dec 18, 2006	5.30	5.37	5.21	5.24
1214	NYSE	ITUB	Fri, Dec 15, 2006	5.27	5.37	5.26	5.29
1213	NYSE	ITUB	Thu, Dec 14, 2006	5.24	5.29	5.22	5.27
1212	NYSE	ITUB	Wed, Dec 13, 2006	5.22	5.22	5.13	5.18
1211	NYSE	ITUB	Tue, Dec 12, 2006	5.18	5.18	5.08	5.13
1210	NYSE	ITUB	Mon, Dec 11, 2006	5.18	5.21	5.16	5.21
1209	NYSE	ITUB	Fri, Dec 8, 2006	5.12	5.19	5.11	5.14
1208	NYSE	ITUB	Thu, Dec 7, 2006	5.23	5.24	5.13	5.15
1207	NYSE	ITUB	Wed, Dec 6, 2006	5.14	5.23	5.13	5.17
1206	NYSE	ITUB	Tue, Dec 5, 2006	5.13	5.19	5.12	5.16
1205	NYSE	ITUB	Mon, Dec 4, 2006	4.98	5.11	4.96	5.08
1204	NYSE	ITUB	Fri, Dec 1, 2006	5.01	5.04	4.92	5.01
1203	NYSE	ITUB	Thu, Nov 30, 2006	5.06	5.06	4.98	5.02
1202	NYSE	ITUB	Wed, Nov 29, 2006	4.99	5.05	4.98	5.01
1201	NYSE	ITUB	Tue, Nov 28, 2006	4.87	4.93	4.82	4.92
1200	NYSE	ITUB	Mon, Nov 27, 2006	4.99	5.01	4.82	4.87
1199	NYSE	ITUB	Fri, Nov 24, 2006	5.04	5.08	5.04	5.05
1198	NYSE	ITUB	Wed, Nov 22, 2006	5.08	5.16	5.05	5.15
1197	NYSE	ITUB	Tue, Nov 21, 2006	5.06	5.06	4.98	5.05
1196	NYSE	ITUB	Mon, Nov 20, 2006	5.14	5.15	5.01	5.06
1195	NYSE	ITUB	Fri, Nov 17, 2006	5.03	5.11	4.99	5.09
1194	NYSE	ITUB	Thu, Nov 16, 2006	5.15	5.15	5.06	5.08
1193	NYSE	ITUB	Wed, Nov 15, 2006	5.14	5.19	5.10	5.13
1192	NYSE	ITUB	Tue, Nov 14, 2006	5.03	5.12	4.99	5.11
1191	NYSE	ITUB	Mon, Nov 13, 2006	4.88	4.97	4.86	4.96
1190	NYSE	ITUB	Fri, Nov 10, 2006	4.92	4.99	4.90	4.98
1189	NYSE	ITUB	Thu, Nov 9, 2006	5.11	5.15	4.93	4.98
1188	NYSE	ITUB	Wed, Nov 8, 2006	4.97	5.10	4.95	5.06
1187	NYSE	ITUB	Tue, Nov 7, 2006	5.04	5.06	4.99	5.02
1186	NYSE	ITUB	Mon, Nov 6, 2006	5.04	5.05	5.01	5.03
1185	NYSE	ITUB	Fri, Nov 3, 2006	5.02	5.02	4.94	4.99
1184	NYSE	ITUB	Thu, Nov 2, 2006	4.95	4.99	4.88	4.95
1183	NYSE	ITUB	Wed, Nov 1, 2006	5.01	5.05	4.93	4.96
1182	NYSE	ITUB	Tue, Oct 31, 2006	5.04	5.05	4.93	4.98
1181	NYSE	ITUB	Mon, Oct 30, 2006	5.08	5.09	4.99	5.00
1180	NYSE	ITUB	Fri, Oct 27, 2006	5.15	5.23	5.13	5.15
1179	NYSE	ITUB	Thu, Oct 26, 2006	5.24	5.25	5.16	5.22
1178	NYSE	ITUB	Wed, Oct 25, 2006	5.15	5.21	5.12	5.17
1177	NYSE	ITUB	Tue, Oct 24, 2006	5.15	5.21	5.14	5.17
1176	NYSE	ITUB	Mon, Oct 23, 2006	4.99	5.17	4.97	5.15
1175	NYSE	ITUB	Fri, Oct 20, 2006	5.04	5.04	4.95	5.01
1174	NYSE	ITUB	Thu, Oct 19, 2006	4.99	5.04	4.96	5.03
1173	NYSE	ITUB	Wed, Oct 18, 2006	5.08	5.12	4.99	5.02
1172	NYSE	ITUB	Tue, Oct 17, 2006	5.00	5.05	4.90	5.03
1171	NYSE	ITUB	Mon, Oct 16, 2006	5.09	5.10	5.01	5.07
1170	NYSE	ITUB	Fri, Oct 13, 2006	5.05	5.14	5.04	5.10
1169	NYSE	ITUB	Thu, Oct 12, 2006	4.93	5.09	4.93	5.08
1168	NYSE	ITUB	Wed, Oct 11, 2006	4.87	4.98	4.85	4.93
1167	NYSE	ITUB	Tue, Oct 10, 2006	4.92	4.98	4.91	4.96
1166	NYSE	ITUB	Mon, Oct 9, 2006	4.84	4.92	4.83	4.89
1165	NYSE	ITUB	Fri, Oct 6, 2006	4.80	4.86	4.79	4.85
1164	NYSE	ITUB	Thu, Oct 5, 2006	4.75	4.90	4.73	4.90
1163	NYSE	ITUB	Wed, Oct 4, 2006	4.49	4.75	4.46	4.73
1162	NYSE	ITUB	Tue, Oct 3, 2006	4.55	4.55	4.46	4.47
1161	NYSE	ITUB	Mon, Oct 2, 2006	4.65	4.67	4.57	4.57
1160	NYSE	ITUB	Fri, Sep 29, 2006	4.48	4.53	4.44	4.50
1159	NYSE	ITUB	Thu, Sep 28, 2006	4.44	4.52	4.37	4.51
1158	NYSE	ITUB	Wed, Sep 27, 2006	4.38	4.44	4.37	4.41
1157	NYSE	ITUB	Tue, Sep 26, 2006	4.34	4.55	4.33	4.40
1156	NYSE	ITUB	Mon, Sep 25, 2006	4.28	4.30	4.11	4.29
1155	NYSE	ITUB	Fri, Sep 22, 2006	4.34	4.34	4.23	4.30
1154	NYSE	ITUB	Thu, Sep 21, 2006	4.54	4.58	4.33	4.37
1153	NYSE	ITUB	Wed, Sep 20, 2006	4.65	4.67	4.50	4.58
1152	NYSE	ITUB	Tue, Sep 19, 2006	4.69	4.70	4.50	4.61
1151	NYSE	ITUB	Mon, Sep 18, 2006	4.68	4.77	4.67	4.71
1150	NYSE	ITUB	Fri, Sep 15, 2006	4.66	4.70	4.62	4.68
1149	NYSE	ITUB	Thu, Sep 14, 2006	4.66	4.69	4.60	4.61
1148	NYSE	ITUB	Wed, Sep 13, 2006	4.59	4.69	4.58	4.66
1147	NYSE	ITUB	Tue, Sep 12, 2006	4.40	4.59	4.39	4.58
1146	NYSE	ITUB	Mon, Sep 11, 2006	4.38	4.46	4.32	4.40
1145	NYSE	ITUB	Fri, Sep 8, 2006	4.46	4.50	4.43	4.46
1144	NYSE	ITUB	Thu, Sep 7, 2006	4.47	4.51	4.34	4.43
1143	NYSE	ITUB	Wed, Sep 6, 2006	4.51	4.56	4.48	4.50
1142	NYSE	ITUB	Tue, Sep 5, 2006	4.68	4.70	4.64	4.66
1141	NYSE	ITUB	Fri, Sep 1, 2006	4.59	4.73	4.58	4.71
1140	NYSE	ITUB	Thu, Aug 31, 2006	4.58	4.61	4.51	4.57
1139	NYSE	ITUB	Wed, Aug 30, 2006	4.56	4.59	4.50	4.53
1138	NYSE	ITUB	Tue, Aug 29, 2006	4.56	4.56	4.45	4.52
1137	NYSE	ITUB	Mon, Aug 28, 2006	4.28	4.51	4.27	4.49
1136	NYSE	ITUB	Fri, Aug 25, 2006	4.36	4.41	4.29	4.31
1135	NYSE	ITUB	Thu, Aug 24, 2006	4.40	4.42	4.24	4.35
1134	NYSE	ITUB	Wed, Aug 23, 2006	4.52	4.55	4.38	4.40
1133	NYSE	ITUB	Tue, Aug 22, 2006	4.48	4.59	4.47	4.52
1132	NYSE	ITUB	Mon, Aug 21, 2006	4.58	4.60	4.52	4.52
1131	NYSE	ITUB	Fri, Aug 18, 2006	4.63	4.64	4.57	4.62
1130	NYSE	ITUB	Thu, Aug 17, 2006	4.67	4.71	4.58	4.63
1129	NYSE	ITUB	Wed, Aug 16, 2006	4.64	4.67	4.56	4.64
1128	NYSE	ITUB	Tue, Aug 15, 2006	4.38	4.54	4.37	4.52
1127	NYSE	ITUB	Mon, Aug 14, 2006	4.42	4.43	4.28	4.30
1126	NYSE	ITUB	Fri, Aug 11, 2006	4.50	4.52	4.38	4.40
1125	NYSE	ITUB	Thu, Aug 10, 2006	4.38	4.50	4.35	4.49
1124	NYSE	ITUB	Wed, Aug 9, 2006	4.47	4.53	4.36	4.38
1123	NYSE	ITUB	Tue, Aug 8, 2006	4.49	4.50	4.37	4.41
1122	NYSE	ITUB	Mon, Aug 7, 2006	4.49	4.49	4.42	4.44
1121	NYSE	ITUB	Fri, Aug 4, 2006	4.49	4.59	4.48	4.51
1120	NYSE	ITUB	Thu, Aug 3, 2006	4.39	4.41	4.35	4.37
1119	NYSE	ITUB	Wed, Aug 2, 2006	4.47	4.49	4.37	4.47
1118	NYSE	ITUB	Tue, Aug 1, 2006	4.54	4.54	4.42	4.43
1117	NYSE	ITUB	Mon, Jul 31, 2006	4.64	4.64	4.56	4.63
1116	NYSE	ITUB	Fri, Jul 28, 2006	4.50	4.67	4.50	4.63
1115	NYSE	ITUB	Thu, Jul 27, 2006	4.58	4.61	4.43	4.48
1114	NYSE	ITUB	Wed, Jul 26, 2006	4.49	4.57	4.47	4.53
1113	NYSE	ITUB	Tue, Jul 25, 2006	4.48	4.55	4.44	4.54
1112	NYSE	ITUB	Mon, Jul 24, 2006	4.36	4.47	4.35	4.45
1111	NYSE	ITUB	Fri, Jul 21, 2006	4.29	4.30	4.22	4.27
1110	NYSE	ITUB	Thu, Jul 20, 2006	4.40	4.42	4.25	4.25
1109	NYSE	ITUB	Wed, Jul 19, 2006	4.03	4.36	4.03	4.34
1108	NYSE	ITUB	Tue, Jul 18, 2006	4.05	4.08	3.89	4.02
1107	NYSE	ITUB	Mon, Jul 17, 2006	4.04	4.08	3.97	3.99
1106	NYSE	ITUB	Fri, Jul 14, 2006	4.12	4.13	3.99	4.04
1105	NYSE	ITUB	Thu, Jul 13, 2006	4.16	4.18	4.06	4.09
1104	NYSE	ITUB	Wed, Jul 12, 2006	4.38	4.40	4.23	4.23
1103	NYSE	ITUB	Tue, Jul 11, 2006	4.31	4.41	4.27	4.40
1102	NYSE	ITUB	Mon, Jul 10, 2006	4.37	4.41	4.29	4.35
1101	NYSE	ITUB	Fri, Jul 7, 2006	4.41	4.42	4.24	4.30
1100	NYSE	ITUB	Thu, Jul 6, 2006	4.37	4.45	4.35	4.41
1099	NYSE	ITUB	Wed, Jul 5, 2006	4.38	4.46	4.32	4.37
1098	NYSE	ITUB	Mon, Jul 3, 2006	4.46	4.60	4.46	4.58
1097	NYSE	ITUB	Fri, Jun 30, 2006	4.39	4.42	4.27	4.38
1096	NYSE	ITUB	Thu, Jun 29, 2006	3.98	4.29	3.96	4.29
1095	NYSE	ITUB	Wed, Jun 28, 2006	3.93	3.95	3.85	3.94
1094	NYSE	ITUB	Tue, Jun 27, 2006	4.05	4.07	3.89	3.90
1093	NYSE	ITUB	Mon, Jun 26, 2006	4.06	4.12	4.03	4.06
1092	NYSE	ITUB	Fri, Jun 23, 2006	3.87	4.05	3.84	4.02
1091	NYSE	ITUB	Thu, Jun 22, 2006	4.04	4.05	3.92	3.98
1090	NYSE	ITUB	Wed, Jun 21, 2006	3.86	4.04	3.86	4.04
1089	NYSE	ITUB	Tue, Jun 20, 2006	3.76	3.91	3.74	3.89
1088	NYSE	ITUB	Mon, Jun 19, 2006	3.80	3.86	3.74	3.75
1087	NYSE	ITUB	Fri, Jun 16, 2006	3.70	3.81	3.65	3.79
1086	NYSE	ITUB	Thu, Jun 15, 2006	3.58	3.83	3.58	3.79
1085	NYSE	ITUB	Wed, Jun 14, 2006	3.51	3.55	3.33	3.49
1084	NYSE	ITUB	Tue, Jun 13, 2006	3.47	3.60	3.36	3.41
1083	NYSE	ITUB	Mon, Jun 12, 2006	3.79	3.80	3.55	3.55
1082	NYSE	ITUB	Fri, Jun 9, 2006	3.83	3.92	3.76	3.76
1081	NYSE	ITUB	Thu, Jun 8, 2006	3.81	3.81	3.58	3.77
1080	NYSE	ITUB	Wed, Jun 7, 2006	4.01	4.05	3.87	3.87
1079	NYSE	ITUB	Tue, Jun 6, 2006	4.14	4.15	3.95	4.05
1078	NYSE	ITUB	Mon, Jun 5, 2006	4.27	4.28	4.07	4.11
1077	NYSE	ITUB	Fri, Jun 2, 2006	4.38	4.39	4.15	4.27
1076	NYSE	ITUB	Thu, Jun 1, 2006	4.01	4.30	4.01	4.30
1075	NYSE	ITUB	Wed, May 31, 2006	4.13	4.20	3.94	4.00
1074	NYSE	ITUB	Tue, May 30, 2006	4.18	4.18	3.96	4.05
1073	NYSE	ITUB	Fri, May 26, 2006	4.32	4.35	4.20	4.31
1072	NYSE	ITUB	Thu, May 25, 2006	3.88	4.16	3.87	4.11
1071	NYSE	ITUB	Wed, May 24, 2006	3.93	3.93	3.58	3.73
1070	NYSE	ITUB	Tue, May 23, 2006	4.12	4.25	3.95	3.99
1069	NYSE	ITUB	Mon, May 22, 2006	4.03	4.16	3.90	4.05
1068	NYSE	ITUB	Fri, May 19, 2006	4.53	4.56	4.32	4.38
1067	NYSE	ITUB	Thu, May 18, 2006	4.61	4.62	4.43	4.49
1066	NYSE	ITUB	Wed, May 17, 2006	4.62	4.67	4.48	4.53
1065	NYSE	ITUB	Tue, May 16, 2006	4.82	4.95	4.68	4.77
1064	NYSE	ITUB	Mon, May 15, 2006	4.70	4.82	4.60	4.68
1063	NYSE	ITUB	Fri, May 12, 2006	4.76	4.97	4.74	4.87
1062	NYSE	ITUB	Thu, May 11, 2006	5.22	5.22	4.99	5.00
1061	NYSE	ITUB	Wed, May 10, 2006	5.29	5.35	5.19	5.25
1060	NYSE	ITUB	Tue, May 9, 2006	5.40	5.44	5.36	5.42
1059	NYSE	ITUB	Mon, May 8, 2006	5.32	5.45	5.30	5.37
1058	NYSE	ITUB	Fri, May 5, 2006	5.12	5.25	5.10	5.23
1057	NYSE	ITUB	Thu, May 4, 2006	5.05	5.13	5.03	5.08
1056	NYSE	ITUB	Wed, May 3, 2006	5.03	5.05	4.97	5.02
1055	NYSE	ITUB	Tue, May 2, 2006	4.80	5.08	4.77	5.02
1054	NYSE	ITUB	Mon, May 1, 2006	4.79	4.87	4.79	4.80
1053	NYSE	ITUB	Fri, Apr 28, 2006	4.70	4.82	4.69	4.77
1052	NYSE	ITUB	Thu, Apr 27, 2006	4.64	4.75	4.59	4.66
1051	NYSE	ITUB	Wed, Apr 26, 2006	4.59	4.73	4.58	4.72
1050	NYSE	ITUB	Tue, Apr 25, 2006	4.65	4.72	4.56	4.60
1049	NYSE	ITUB	Mon, Apr 24, 2006	4.65	4.66	4.60	4.62
1048	NYSE	ITUB	Fri, Apr 21, 2006	4.75	4.81	4.69	4.72
1047	NYSE	ITUB	Thu, Apr 20, 2006	4.71	4.80	4.67	4.70
1046	NYSE	ITUB	Wed, Apr 19, 2006	4.65	4.71	4.64	4.66
1045	NYSE	ITUB	Tue, Apr 18, 2006	4.48	4.63	4.48	4.60
1044	NYSE	ITUB	Mon, Apr 17, 2006	4.46	4.52	4.44	4.47
1043	NYSE	ITUB	Thu, Apr 13, 2006	4.41	4.43	4.37	4.43
1042	NYSE	ITUB	Wed, Apr 12, 2006	4.52	4.53	4.45	4.48
1041	NYSE	ITUB	Tue, Apr 11, 2006	4.59	4.61	4.44	4.50
1040	NYSE	ITUB	Mon, Apr 10, 2006	4.70	4.70	4.50	4.57
1039	NYSE	ITUB	Fri, Apr 7, 2006	4.77	4.80	4.66	4.72
1038	NYSE	ITUB	Thu, Apr 6, 2006	4.84	4.91	4.74	4.82
1037	NYSE	ITUB	Wed, Apr 5, 2006	4.79	4.83	4.75	4.81
1036	NYSE	ITUB	Tue, Apr 4, 2006	4.71	4.78	4.69	4.75
1035	NYSE	ITUB	Mon, Apr 3, 2006	4.50	4.70	4.50	4.69
1034	NYSE	ITUB	Fri, Mar 31, 2006	4.52	4.56	4.45	4.47
1033	NYSE	ITUB	Thu, Mar 30, 2006	4.55	4.59	4.43	4.51
1032	NYSE	ITUB	Wed, Mar 29, 2006	4.45	4.51	4.44	4.47
1031	NYSE	ITUB	Tue, Mar 28, 2006	4.47	4.60	4.44	4.44
1030	NYSE	ITUB	Mon, Mar 27, 2006	4.65	4.75	4.62	4.68
1029	NYSE	ITUB	Fri, Mar 24, 2006	4.82	4.86	4.79	4.84
1028	NYSE	ITUB	Thu, Mar 23, 2006	4.86	4.91	4.74	4.78
1027	NYSE	ITUB	Wed, Mar 22, 2006	4.72	4.90	4.72	4.88
1026	NYSE	ITUB	Tue, Mar 21, 2006	4.83	4.89	4.69	4.72
1025	NYSE	ITUB	Mon, Mar 20, 2006	4.94	4.94	4.84	4.86
1024	NYSE	ITUB	Fri, Mar 17, 2006	4.91	4.98	4.86	4.89
1023	NYSE	ITUB	Thu, Mar 16, 2006	4.95	5.00	4.90	4.92
1022	NYSE	ITUB	Wed, Mar 15, 2006	4.88	4.95	4.84	4.93
1021	NYSE	ITUB	Tue, Mar 14, 2006	4.68	4.87	4.68	4.85
1020	NYSE	ITUB	Mon, Mar 13, 2006	4.61	4.76	4.58	4.70
1019	NYSE	ITUB	Fri, Mar 10, 2006	4.42	4.66	4.41	4.57
1018	NYSE	ITUB	Thu, Mar 9, 2006	4.55	4.66	4.36	4.41
1017	NYSE	ITUB	Wed, Mar 8, 2006	4.52	4.55	4.39	4.52
1016	NYSE	ITUB	Tue, Mar 7, 2006	4.61	4.65	4.41	4.62
1015	NYSE	ITUB	Mon, Mar 6, 2006	4.91	4.94	4.72	4.78
1014	NYSE	ITUB	Fri, Mar 3, 2006	4.95	4.99	4.87	4.98
1013	NYSE	ITUB	Thu, Mar 2, 2006	5.06	5.06	4.94	5.00
1012	NYSE	ITUB	Wed, Mar 1, 2006	5.00	5.04	4.92	5.02
1011	NYSE	ITUB	Tue, Feb 28, 2006	4.91	4.94	4.76	4.90
1010	NYSE	ITUB	Mon, Feb 27, 2006	4.89	5.04	4.89	4.94
1009	NYSE	ITUB	Fri, Feb 24, 2006	4.89	4.91	4.82	4.85
1008	NYSE	ITUB	Thu, Feb 23, 2006	4.94	4.95	4.80	4.85
1007	NYSE	ITUB	Wed, Feb 22, 2006	4.94	5.02	4.90	4.92
1006	NYSE	ITUB	Tue, Feb 21, 2006	5.07	5.09	4.92	4.93
1005	NYSE	ITUB	Fri, Feb 17, 2006	5.12	5.18	4.99	5.06
1004	NYSE	ITUB	Thu, Feb 16, 2006	4.91	5.12	4.89	5.11
1003	NYSE	ITUB	Wed, Feb 15, 2006	4.75	4.86	4.70	4.81
1002	NYSE	ITUB	Tue, Feb 14, 2006	4.70	4.83	4.64	4.74
1001	NYSE	ITUB	Mon, Feb 13, 2006	4.70	4.83	4.67	4.71
1000	NYSE	ITUB	Fri, Feb 10, 2006	4.80	4.81	4.64	4.74
999	NYSE	ITUB	Thu, Feb 9, 2006	4.49	4.64	4.47	4.56
998	NYSE	ITUB	Wed, Feb 8, 2006	4.39	4.52	4.39	4.47
997	NYSE	ITUB	Tue, Feb 7, 2006	4.52	4.54	4.35	4.38
996	NYSE	ITUB	Mon, Feb 6, 2006	4.49	4.54	4.45	4.50
995	NYSE	ITUB	Fri, Feb 3, 2006	4.37	4.50	4.32	4.37
994	NYSE	ITUB	Thu, Feb 2, 2006	4.67	4.68	4.42	4.48
993	NYSE	ITUB	Wed, Feb 1, 2006	4.55	4.64	4.54	4.62
992	NYSE	ITUB	Tue, Jan 31, 2006	4.43	4.59	4.39	4.57
991	NYSE	ITUB	Mon, Jan 30, 2006	4.39	4.46	4.38	4.40
990	NYSE	ITUB	Fri, Jan 27, 2006	4.51	4.60	4.37	4.39
989	NYSE	ITUB	Thu, Jan 26, 2006	4.33	4.50	4.33	4.50
988	NYSE	ITUB	Wed, Jan 25, 2006	4.35	4.42	4.33	4.33
987	NYSE	ITUB	Tue, Jan 24, 2006	4.25	4.34	4.24	4.33
986	NYSE	ITUB	Mon, Jan 23, 2006	4.16	4.22	4.12	4.19
985	NYSE	ITUB	Fri, Jan 20, 2006	4.21	4.24	4.15	4.15
984	NYSE	ITUB	Thu, Jan 19, 2006	4.00	4.20	4.00	4.14
983	NYSE	ITUB	Wed, Jan 18, 2006	3.91	4.00	3.90	3.98
982	NYSE	ITUB	Tue, Jan 17, 2006	4.10	4.10	3.96	4.06
981	NYSE	ITUB	Fri, Jan 13, 2006	4.37	4.37	4.05	4.09
980	NYSE	ITUB	Thu, Jan 12, 2006	4.18	4.18	4.06	4.09
979	NYSE	ITUB	Wed, Jan 11, 2006	4.06	4.10	4.01	4.08
978	NYSE	ITUB	Tue, Jan 10, 2006	4.01	4.05	3.95	4.05
977	NYSE	ITUB	Mon, Jan 9, 2006	4.02	4.09	4.02	4.09
976	NYSE	ITUB	Fri, Jan 6, 2006	3.95	4.08	3.94	4.05
975	NYSE	ITUB	Thu, Jan 5, 2006	3.97	3.97	3.90	3.92
974	NYSE	ITUB	Wed, Jan 4, 2006	3.81	3.96	3.80	3.92
973	NYSE	ITUB	Tue, Jan 3, 2006	3.74	3.78	3.67	3.76
972	NYSE	ITUB	Fri, Dec 30, 2005	3.71	3.71	3.55	3.60
971	NYSE	ITUB	Thu, Dec 29, 2005	3.61	3.66	3.58	3.63
970	NYSE	ITUB	Wed, Dec 28, 2005	3.58	3.61	3.55	3.60
969	NYSE	ITUB	Tue, Dec 27, 2005	3.60	3.63	3.57	3.61
968	NYSE	ITUB	Fri, Dec 23, 2005	3.66	3.70	3.65	3.68
967	NYSE	ITUB	Thu, Dec 22, 2005	3.67	3.70	3.65	3.70
966	NYSE	ITUB	Wed, Dec 21, 2005	3.56	3.71	3.56	3.65
965	NYSE	ITUB	Tue, Dec 20, 2005	3.55	3.57	3.47	3.53
964	NYSE	ITUB	Mon, Dec 19, 2005	3.61	3.64	3.51	3.52
963	NYSE	ITUB	Fri, Dec 16, 2005	3.72	3.76	3.66	3.69
962	NYSE	ITUB	Thu, Dec 15, 2005	3.73	3.78	3.71	3.72
961	NYSE	ITUB	Wed, Dec 14, 2005	3.81	3.81	3.74	3.80
960	NYSE	ITUB	Tue, Dec 13, 2005	3.84	3.89	3.78	3.87
959	NYSE	ITUB	Mon, Dec 12, 2005	3.83	3.84	3.75	3.82
958	NYSE	ITUB	Fri, Dec 9, 2005	3.84	3.84	3.73	3.79
957	NYSE	ITUB	Thu, Dec 8, 2005	3.94	3.94	3.79	3.84
956	NYSE	ITUB	Wed, Dec 7, 2005	4.10	4.12	3.98	4.03
955	NYSE	ITUB	Tue, Dec 6, 2005	4.05	4.15	4.05	4.13
954	NYSE	ITUB	Mon, Dec 5, 2005	3.96	4.01	3.94	4.00
953	NYSE	ITUB	Fri, Dec 2, 2005	3.95	3.98	3.92	3.95
952	NYSE	ITUB	Thu, Dec 1, 2005	3.89	3.91	3.86	3.91
951	NYSE	ITUB	Wed, Nov 30, 2005	3.82	3.82	3.78	3.81
950	NYSE	ITUB	Tue, Nov 29, 2005	3.90	3.93	3.81	3.84
949	NYSE	ITUB	Mon, Nov 28, 2005	3.90	3.94	3.85	3.88
948	NYSE	ITUB	Fri, Nov 25, 2005	3.77	3.81	3.74	3.79
947	NYSE	ITUB	Wed, Nov 23, 2005	3.74	3.81	3.74	3.77
946	NYSE	ITUB	Tue, Nov 22, 2005	3.63	3.76	3.62	3.74
945	NYSE	ITUB	Mon, Nov 21, 2005	3.78	3.79	3.72	3.76
944	NYSE	ITUB	Fri, Nov 18, 2005	3.89	3.90	3.70	3.78
943	NYSE	ITUB	Thu, Nov 17, 2005	3.90	3.98	3.86	3.97
942	NYSE	ITUB	Wed, Nov 16, 2005	3.72	3.79	3.71	3.79
941	NYSE	ITUB	Tue, Nov 15, 2005	3.60	3.80	3.60	3.75
940	NYSE	ITUB	Mon, Nov 14, 2005	3.64	3.70	3.62	3.69
939	NYSE	ITUB	Fri, Nov 11, 2005	3.79	3.79	3.72	3.75
938	NYSE	ITUB	Thu, Nov 10, 2005	3.76	3.84	3.72	3.83
937	NYSE	ITUB	Wed, Nov 9, 2005	3.75	3.84	3.75	3.79
936	NYSE	ITUB	Tue, Nov 8, 2005	3.66	3.77	3.66	3.77
935	NYSE	ITUB	Mon, Nov 7, 2005	3.65	3.67	3.60	3.63
934	NYSE	ITUB	Fri, Nov 4, 2005	3.58	3.61	3.52	3.59
933	NYSE	ITUB	Thu, Nov 3, 2005	3.65	3.70	3.53	3.58
932	NYSE	ITUB	Wed, Nov 2, 2005	3.64	3.68	3.57	3.62
931	NYSE	ITUB	Tue, Nov 1, 2005	3.60	3.64	3.55	3.64
930	NYSE	ITUB	Mon, Oct 31, 2005	3.52	3.63	3.51	3.60
929	NYSE	ITUB	Fri, Oct 28, 2005	3.33	3.44	3.32	3.42
928	NYSE	ITUB	Thu, Oct 27, 2005	3.42	3.42	3.28	3.33
927	NYSE	ITUB	Wed, Oct 26, 2005	3.35	3.43	3.32	3.42
926	NYSE	ITUB	Tue, Oct 25, 2005	3.43	3.50	3.36	3.37
925	NYSE	ITUB	Mon, Oct 24, 2005	3.34	3.46	3.34	3.42
924	NYSE	ITUB	Fri, Oct 21, 2005	3.32	3.37	3.28	3.34
923	NYSE	ITUB	Thu, Oct 20, 2005	3.45	3.45	3.23	3.27
922	NYSE	ITUB	Wed, Oct 19, 2005	3.44	3.46	3.37	3.45
921	NYSE	ITUB	Tue, Oct 18, 2005	3.60	3.63	3.50	3.52
920	NYSE	ITUB	Mon, Oct 17, 2005	3.49	3.55	3.46	3.53
919	NYSE	ITUB	Fri, Oct 14, 2005	3.45	3.50	3.33	3.43
918	NYSE	ITUB	Thu, Oct 13, 2005	3.41	3.48	3.36	3.45
917	NYSE	ITUB	Wed, Oct 12, 2005	3.64	3.65	3.41	3.49
916	NYSE	ITUB	Tue, Oct 11, 2005	3.62	3.67	3.62	3.64
915	NYSE	ITUB	Mon, Oct 10, 2005	3.71	3.71	3.55	3.55
914	NYSE	ITUB	Fri, Oct 7, 2005	3.49	3.65	3.46	3.64
913	NYSE	ITUB	Thu, Oct 6, 2005	3.46	3.49	3.37	3.39
912	NYSE	ITUB	Wed, Oct 5, 2005	3.58	3.58	3.50	3.51
911	NYSE	ITUB	Tue, Oct 4, 2005	3.70	3.70	3.62	3.63
910	NYSE	ITUB	Mon, Oct 3, 2005	3.62	3.71	3.61	3.70
909	NYSE	ITUB	Fri, Sep 30, 2005	3.56	3.61	3.55	3.56
908	NYSE	ITUB	Thu, Sep 29, 2005	3.52	3.56	3.49	3.56
907	NYSE	ITUB	Wed, Sep 28, 2005	3.47	3.54	3.47	3.51
906	NYSE	ITUB	Tue, Sep 27, 2005	3.56	3.58	3.46	3.46
905	NYSE	ITUB	Mon, Sep 26, 2005	3.55	3.58	3.54	3.57
904	NYSE	ITUB	Fri, Sep 23, 2005	3.54	3.56	3.53	3.55
903	NYSE	ITUB	Thu, Sep 22, 2005	3.57	3.58	3.49	3.54
902	NYSE	ITUB	Wed, Sep 21, 2005	3.48	3.57	3.46	3.57
901	NYSE	ITUB	Tue, Sep 20, 2005	3.43	3.47	3.42	3.45
900	NYSE	ITUB	Mon, Sep 19, 2005	3.30	3.41	3.30	3.40
899	NYSE	ITUB	Fri, Sep 16, 2005	3.27	3.30	3.27	3.30
898	NYSE	ITUB	Thu, Sep 15, 2005	3.26	3.29	3.25	3.27
897	NYSE	ITUB	Wed, Sep 14, 2005	3.28	3.28	3.19	3.21
896	NYSE	ITUB	Tue, Sep 13, 2005	3.37	3.37	3.22	3.23
895	NYSE	ITUB	Mon, Sep 12, 2005	3.40	3.44	3.38	3.39
894	NYSE	ITUB	Fri, Sep 9, 2005	3.37	3.42	3.37	3.41
893	NYSE	ITUB	Thu, Sep 8, 2005	3.42	3.44	3.36	3.37
892	NYSE	ITUB	Wed, Sep 7, 2005	3.40	3.43	3.37	3.42
891	NYSE	ITUB	Tue, Sep 6, 2005	3.29	3.39	3.25	3.37
890	NYSE	ITUB	Fri, Sep 2, 2005	3.19	3.24	3.19	3.23
889	NYSE	ITUB	Thu, Sep 1, 2005	3.12	3.21	3.10	3.16
888	NYSE	ITUB	Wed, Aug 31, 2005	3.05	3.14	3.05	3.14
887	NYSE	ITUB	Tue, Aug 30, 2005	3.03	3.06	3.02	3.03
886	NYSE	ITUB	Mon, Aug 29, 2005	2.97	3.03	2.94	3.03
885	NYSE	ITUB	Fri, Aug 26, 2005	2.99	2.99	2.94	2.94
884	NYSE	ITUB	Thu, Aug 25, 2005	2.98	3.00	2.91	2.99
883	NYSE	ITUB	Wed, Aug 24, 2005	2.94	2.97	2.90	2.90
882	NYSE	ITUB	Tue, Aug 23, 2005	2.90	2.92	2.87	2.91
881	NYSE	ITUB	Mon, Aug 22, 2005	2.90	2.95	2.90	2.94
880	NYSE	ITUB	Fri, Aug 19, 2005	2.97	2.97	2.75	2.81
879	NYSE	ITUB	Thu, Aug 18, 2005	3.10	3.10	2.94	2.95
878	NYSE	ITUB	Wed, Aug 17, 2005	3.04	3.05	3.00	3.02
877	NYSE	ITUB	Tue, Aug 16, 2005	3.09	3.11	3.02	3.03
876	NYSE	ITUB	Mon, Aug 15, 2005	2.98	3.08	2.97	3.07
875	NYSE	ITUB	Fri, Aug 12, 2005	2.89	2.97	2.84	2.95
874	NYSE	ITUB	Thu, Aug 11, 2005	3.14	3.17	2.93	3.00
873	NYSE	ITUB	Wed, Aug 10, 2005	3.08	3.18	3.08	3.11
872	NYSE	ITUB	Tue, Aug 9, 2005	2.98	3.06	2.97	3.06
871	NYSE	ITUB	Mon, Aug 8, 2005	2.97	3.00	2.94	2.97
870	NYSE	ITUB	Fri, Aug 5, 2005	3.01	3.02	2.92	2.94
869	NYSE	ITUB	Thu, Aug 4, 2005	3.02	3.03	2.97	2.97
868	NYSE	ITUB	Wed, Aug 3, 2005	3.11	3.12	3.01	3.01
867	NYSE	ITUB	Tue, Aug 2, 2005	2.95	3.05	2.95	3.05
866	NYSE	ITUB	Mon, Aug 1, 2005	2.85	2.92	2.84	2.91
865	NYSE	ITUB	Fri, Jul 29, 2005	2.83	2.85	2.79	2.82
864	NYSE	ITUB	Thu, Jul 28, 2005	2.73	2.81	2.73	2.80
863	NYSE	ITUB	Wed, Jul 27, 2005	2.63	2.73	2.61	2.71
862	NYSE	ITUB	Tue, Jul 26, 2005	2.52	2.63	2.51	2.60
861	NYSE	ITUB	Mon, Jul 25, 2005	2.65	2.67	2.52	2.56
860	NYSE	ITUB	Fri, Jul 22, 2005	2.83	2.83	2.73	2.74
859	NYSE	ITUB	Thu, Jul 21, 2005	2.89	2.90	2.80	2.83
858	NYSE	ITUB	Wed, Jul 20, 2005	2.77	2.86	2.77	2.85
857	NYSE	ITUB	Tue, Jul 19, 2005	2.84	2.86	2.82	2.83
856	NYSE	ITUB	Mon, Jul 18, 2005	2.82	2.88	2.82	2.88
855	NYSE	ITUB	Fri, Jul 15, 2005	2.84	2.86	2.83	2.84
854	NYSE	ITUB	Thu, Jul 14, 2005	2.88	2.91	2.87	2.88
853	NYSE	ITUB	Wed, Jul 13, 2005	2.87	2.91	2.85	2.87
852	NYSE	ITUB	Tue, Jul 12, 2005	2.83	2.86	2.81	2.86
851	NYSE	ITUB	Mon, Jul 11, 2005	2.78	2.84	2.78	2.83
850	NYSE	ITUB	Fri, Jul 8, 2005	2.76	2.77	2.73	2.75
849	NYSE	ITUB	Thu, Jul 7, 2005	2.63	2.76	2.63	2.74
848	NYSE	ITUB	Wed, Jul 6, 2005	2.68	2.72	2.67	2.70
847	NYSE	ITUB	Tue, Jul 5, 2005	2.74	2.77	2.72	2.75
846	NYSE	ITUB	Fri, Jul 1, 2005	2.84	2.84	2.78	2.79
845	NYSE	ITUB	Thu, Jun 30, 2005	2.76	2.79	2.76	2.78
844	NYSE	ITUB	Wed, Jun 29, 2005	2.78	2.81	2.76	2.76
843	NYSE	ITUB	Tue, Jun 28, 2005	2.72	2.78	2.72	2.76
842	NYSE	ITUB	Mon, Jun 27, 2005	2.64	2.74	2.64	2.72
841	NYSE	ITUB	Fri, Jun 24, 2005	2.64	2.68	2.64	2.67
840	NYSE	ITUB	Thu, Jun 23, 2005	2.70	2.71	2.63	2.63
839	NYSE	ITUB	Wed, Jun 22, 2005	2.74	2.75	2.71	2.73
838	NYSE	ITUB	Tue, Jun 21, 2005	2.78	2.80	2.71	2.74
837	NYSE	ITUB	Mon, Jun 20, 2005	2.74	2.77	2.71	2.74
836	NYSE	ITUB	Fri, Jun 17, 2005	2.76	2.77	2.75	2.75
835	NYSE	ITUB	Thu, Jun 16, 2005	2.72	2.73	2.71	2.73
834	NYSE	ITUB	Wed, Jun 15, 2005	2.70	2.70	2.66	2.70
833	NYSE	ITUB	Tue, Jun 14, 2005	2.72	2.76	2.65	2.73
832	NYSE	ITUB	Mon, Jun 13, 2005	2.71	2.72	2.70	2.71
831	NYSE	ITUB	Fri, Jun 10, 2005	2.72	2.73	2.67	2.68
830	NYSE	ITUB	Thu, Jun 9, 2005	2.68	2.70	2.65	2.68
829	NYSE	ITUB	Wed, Jun 8, 2005	2.75	2.77	2.71	2.72
828	NYSE	ITUB	Tue, Jun 7, 2005	2.73	2.77	2.71	2.71
827	NYSE	ITUB	Mon, Jun 6, 2005	2.75	2.77	2.69	2.76
826	NYSE	ITUB	Fri, Jun 3, 2005	2.85	2.87	2.79	2.83
825	NYSE	ITUB	Thu, Jun 2, 2005	2.72	2.86	2.72	2.85
824	NYSE	ITUB	Wed, Jun 1, 2005	2.63	2.69	2.63	2.69
823	NYSE	ITUB	Tue, May 31, 2005	2.67	2.67	2.60	2.64
822	NYSE	ITUB	Fri, May 27, 2005	2.64	2.66	2.62	2.64
821	NYSE	ITUB	Thu, May 26, 2005	2.60	2.63	2.60	2.61
820	NYSE	ITUB	Wed, May 25, 2005	2.63	2.64	2.60	2.61
819	NYSE	ITUB	Tue, May 24, 2005	2.59	2.60	2.57	2.59
818	NYSE	ITUB	Mon, May 23, 2005	2.62	2.62	2.59	2.59
817	NYSE	ITUB	Fri, May 20, 2005	2.62	2.63	2.60	2.61
816	NYSE	ITUB	Thu, May 19, 2005	2.62	2.63	2.61	2.62
815	NYSE	ITUB	Wed, May 18, 2005	2.62	2.64	2.61	2.61
814	NYSE	ITUB	Tue, May 17, 2005	2.57	2.59	2.56	2.57
813	NYSE	ITUB	Mon, May 16, 2005	2.52	2.58	2.52	2.56
812	NYSE	ITUB	Fri, May 13, 2005	2.50	2.56	2.50	2.52
811	NYSE	ITUB	Thu, May 12, 2005	2.60	2.60	2.50	2.51
810	NYSE	ITUB	Wed, May 11, 2005	2.58	2.61	2.53	2.61
809	NYSE	ITUB	Tue, May 10, 2005	2.71	2.71	2.60	2.60
808	NYSE	ITUB	Mon, May 9, 2005	2.72	2.73	2.71	2.73
807	NYSE	ITUB	Fri, May 6, 2005	2.74	2.75	2.70	2.72
806	NYSE	ITUB	Thu, May 5, 2005	2.74	2.79	2.68	2.72
805	NYSE	ITUB	Wed, May 4, 2005	2.65	2.75	2.62	2.75
804	NYSE	ITUB	Tue, May 3, 2005	2.65	2.65	2.60	2.61
803	NYSE	ITUB	Mon, May 2, 2005	2.61	2.65	2.59	2.65
802	NYSE	ITUB	Fri, Apr 29, 2005	2.58	2.60	2.51	2.57
801	NYSE	ITUB	Thu, Apr 28, 2005	2.68	2.68	2.54	2.54
800	NYSE	ITUB	Wed, Apr 27, 2005	2.62	2.72	2.58	2.68
799	NYSE	ITUB	Tue, Apr 26, 2005	2.59	2.64	2.56	2.62
798	NYSE	ITUB	Mon, Apr 25, 2005	2.50	2.57	2.50	2.57
797	NYSE	ITUB	Fri, Apr 22, 2005	2.51	2.52	2.48	2.49
796	NYSE	ITUB	Thu, Apr 21, 2005	2.45	2.51	2.42	2.51
795	NYSE	ITUB	Wed, Apr 20, 2005	2.49	2.49	2.43	2.44
794	NYSE	ITUB	Tue, Apr 19, 2005	2.44	2.48	2.43	2.48
793	NYSE	ITUB	Mon, Apr 18, 2005	2.36	2.40	2.33	2.40
792	NYSE	ITUB	Fri, Apr 15, 2005	2.43	2.43	2.35	2.35
791	NYSE	ITUB	Thu, Apr 14, 2005	2.51	2.52	2.42	2.43
790	NYSE	ITUB	Wed, Apr 13, 2005	2.51	2.57	2.51	2.51
789	NYSE	ITUB	Tue, Apr 12, 2005	2.49	2.51	2.46	2.49
788	NYSE	ITUB	Mon, Apr 11, 2005	2.49	2.51	2.47	2.50
787	NYSE	ITUB	Fri, Apr 8, 2005	2.48	2.48	2.47	2.47
786	NYSE	ITUB	Thu, Apr 7, 2005	2.46	2.49	2.46	2.48
785	NYSE	ITUB	Wed, Apr 6, 2005	2.45	2.49	2.45	2.47
784	NYSE	ITUB	Tue, Apr 5, 2005	2.45	2.47	2.43	2.44
783	NYSE	ITUB	Mon, Apr 4, 2005	2.42	2.44	2.41	2.43
782	NYSE	ITUB	Fri, Apr 1, 2005	2.47	2.51	2.45	2.45
781	NYSE	ITUB	Thu, Mar 31, 2005	2.43	2.44	2.42	2.44
780	NYSE	ITUB	Wed, Mar 30, 2005	2.36	2.41	2.36	2.41
779	NYSE	ITUB	Tue, Mar 29, 2005	2.39	2.40	2.33	2.34
778	NYSE	ITUB	Mon, Mar 28, 2005	2.39	2.39	2.35	2.36
777	NYSE	ITUB	Thu, Mar 24, 2005	2.36	2.43	2.35	2.41
776	NYSE	ITUB	Wed, Mar 23, 2005	2.39	2.39	2.31	2.32
775	NYSE	ITUB	Tue, Mar 22, 2005	2.45	2.50	2.37	2.40
774	NYSE	ITUB	Mon, Mar 21, 2005	2.48	2.48	2.43	2.44
773	NYSE	ITUB	Fri, Mar 18, 2005	2.60	2.60	2.50	2.52
772	NYSE	ITUB	Thu, Mar 17, 2005	2.50	2.58	2.49	2.58
771	NYSE	ITUB	Wed, Mar 16, 2005	2.47	2.52	2.47	2.52
770	NYSE	ITUB	Tue, Mar 15, 2005	2.52	2.54	2.48	2.48
769	NYSE	ITUB	Mon, Mar 14, 2005	2.54	2.57	2.52	2.52
768	NYSE	ITUB	Fri, Mar 11, 2005	2.63	2.64	2.59	2.60
767	NYSE	ITUB	Thu, Mar 10, 2005	2.62	2.62	2.59	2.60
766	NYSE	ITUB	Wed, Mar 9, 2005	2.64	2.69	2.62	2.62
765	NYSE	ITUB	Tue, Mar 8, 2005	2.69	2.70	2.68	2.68
764	NYSE	ITUB	Mon, Mar 7, 2005	2.74	2.75	2.71	2.71
763	NYSE	ITUB	Fri, Mar 4, 2005	2.76	2.79	2.72	2.73
762	NYSE	ITUB	Thu, Mar 3, 2005	2.63	2.67	2.62	2.67
761	NYSE	ITUB	Wed, Mar 2, 2005	2.56	2.62	2.56	2.61
760	NYSE	ITUB	Tue, Mar 1, 2005	2.57	2.61	2.55	2.60
759	NYSE	ITUB	Mon, Feb 28, 2005	2.63	2.64	2.60	2.60
758	NYSE	ITUB	Fri, Feb 25, 2005	2.66	2.66	2.62	2.64
757	NYSE	ITUB	Thu, Feb 24, 2005	2.59	2.66	2.59	2.65
756	NYSE	ITUB	Wed, Feb 23, 2005	2.57	2.57	2.55	2.55
755	NYSE	ITUB	Tue, Feb 22, 2005	2.53	2.58	2.53	2.53
754	NYSE	ITUB	Fri, Feb 18, 2005	2.59	2.59	2.52	2.52
753	NYSE	ITUB	Thu, Feb 17, 2005	2.61	2.62	2.60	2.60
752	NYSE	ITUB	Wed, Feb 16, 2005	2.60	2.61	2.57	2.57
751	NYSE	ITUB	Tue, Feb 15, 2005	2.63	2.65	2.61	2.62
750	NYSE	ITUB	Mon, Feb 14, 2005	2.58	2.62	2.57	2.61
749	NYSE	ITUB	Fri, Feb 11, 2005	2.46	2.53	2.45	2.52
748	NYSE	ITUB	Thu, Feb 10, 2005	2.49	2.49	2.46	2.46
747	NYSE	ITUB	Wed, Feb 9, 2005	2.51	2.51	2.48	2.50
746	NYSE	ITUB	Tue, Feb 8, 2005	2.59	2.59	2.47	2.52
745	NYSE	ITUB	Mon, Feb 7, 2005	2.50	2.60	2.50	2.59
744	NYSE	ITUB	Fri, Feb 4, 2005	2.49	2.55	2.49	2.50
743	NYSE	ITUB	Thu, Feb 3, 2005	2.41	2.45	2.41	2.42
742	NYSE	ITUB	Wed, Feb 2, 2005	2.28	2.36	2.28	2.35
741	NYSE	ITUB	Tue, Feb 1, 2005	2.23	2.30	2.23	2.29
740	NYSE	ITUB	Mon, Jan 31, 2005	2.20	2.25	2.20	2.25
739	NYSE	ITUB	Fri, Jan 28, 2005	2.13	2.16	2.12	2.14
738	NYSE	ITUB	Thu, Jan 27, 2005	2.16	2.16	2.12	2.12
737	NYSE	ITUB	Wed, Jan 26, 2005	2.16	2.18	2.16	2.18
736	NYSE	ITUB	Tue, Jan 25, 2005	2.16	2.17	2.14	2.15
735	NYSE	ITUB	Mon, Jan 24, 2005	2.18	2.19	2.15	2.15
734	NYSE	ITUB	Fri, Jan 21, 2005	2.18	2.19	2.17	2.17
733	NYSE	ITUB	Thu, Jan 20, 2005	2.18	2.18	2.15	2.15
732	NYSE	ITUB	Wed, Jan 19, 2005	2.21	2.21	2.19	2.19
731	NYSE	ITUB	Tue, Jan 18, 2005	2.15	2.17	2.14	2.16
730	NYSE	ITUB	Fri, Jan 14, 2005	2.17	2.22	2.17	2.21
729	NYSE	ITUB	Thu, Jan 13, 2005	2.16	2.20	2.16	2.17
728	NYSE	ITUB	Wed, Jan 12, 2005	2.15	2.16	2.13	2.16
727	NYSE	ITUB	Tue, Jan 11, 2005	2.15	2.15	2.13	2.13
726	NYSE	ITUB	Mon, Jan 10, 2005	2.17	2.20	2.17	2.17
725	NYSE	ITUB	Fri, Jan 7, 2005	2.17	2.18	2.15	2.17
724	NYSE	ITUB	Thu, Jan 6, 2005	2.17	2.20	2.15	2.15
723	NYSE	ITUB	Wed, Jan 5, 2005	2.22	2.23	2.19	2.21
722	NYSE	ITUB	Tue, Jan 4, 2005	2.27	2.28	2.21	2.22
721	NYSE	ITUB	Mon, Jan 3, 2005	2.28	2.30	2.27	2.27
720	NYSE	ITUB	Fri, Dec 31, 2004	2.82	2.82	2.82	2.82
719	NYSE	ITUB	Thu, Dec 30, 2004	2.81	2.83	2.81	2.82
718	NYSE	ITUB	Wed, Dec 29, 2004	2.84	2.84	2.80	2.82
717	NYSE	ITUB	Tue, Dec 28, 2004	2.81	2.84	2.81	2.84
716	NYSE	ITUB	Mon, Dec 27, 2004	2.82	2.84	2.79	2.80
715	NYSE	ITUB	Thu, Dec 23, 2004	2.79	2.85	2.79	2.85
714	NYSE	ITUB	Wed, Dec 22, 2004	2.73	2.77	2.73	2.75
713	NYSE	ITUB	Tue, Dec 21, 2004	2.68	2.72	2.68	2.71
712	NYSE	ITUB	Mon, Dec 20, 2004	2.70	2.72	2.70	2.70
711	NYSE	ITUB	Fri, Dec 17, 2004	2.71	2.72	2.69	2.71
710	NYSE	ITUB	Thu, Dec 16, 2004	2.73	2.73	2.70	2.70
709	NYSE	ITUB	Wed, Dec 15, 2004	2.73	2.76	2.72	2.73
708	NYSE	ITUB	Tue, Dec 14, 2004	2.71	2.72	2.66	2.69
707	NYSE	ITUB	Mon, Dec 13, 2004	2.65	2.72	2.65	2.70
706	NYSE	ITUB	Fri, Dec 10, 2004	2.54	2.64	2.53	2.63
705	NYSE	ITUB	Thu, Dec 9, 2004	2.54	2.55	2.50	2.55
704	NYSE	ITUB	Wed, Dec 8, 2004	2.52	2.60	2.52	2.59
703	NYSE	ITUB	Tue, Dec 7, 2004	2.59	2.59	2.54	2.54
702	NYSE	ITUB	Mon, Dec 6, 2004	2.60	2.63	2.58	2.61
701	NYSE	ITUB	Fri, Dec 3, 2004	2.58	2.59	2.57	2.58
700	NYSE	ITUB	Thu, Dec 2, 2004	2.52	2.56	2.51	2.52
699	NYSE	ITUB	Wed, Dec 1, 2004	2.44	2.53	2.44	2.53
698	NYSE	ITUB	Tue, Nov 30, 2004	2.39	2.43	2.38	2.42
697	NYSE	ITUB	Mon, Nov 29, 2004	2.35	2.37	2.35	2.37
696	NYSE	ITUB	Fri, Nov 26, 2004	2.32	2.35	2.31	2.35
695	NYSE	ITUB	Wed, Nov 24, 2004	2.28	2.31	2.28	2.29
694	NYSE	ITUB	Tue, Nov 23, 2004	2.29	2.29	2.25	2.25
693	NYSE	ITUB	Mon, Nov 22, 2004	2.25	2.31	2.25	2.29
692	NYSE	ITUB	Fri, Nov 19, 2004	2.30	2.30	2.24	2.28
691	NYSE	ITUB	Thu, Nov 18, 2004	2.30	2.31	2.28	2.29
690	NYSE	ITUB	Wed, Nov 17, 2004	2.33	2.36	2.32	2.36
689	NYSE	ITUB	Tue, Nov 16, 2004	2.31	2.32	2.30	2.30
688	NYSE	ITUB	Mon, Nov 15, 2004	2.33	2.33	2.32	2.32
687	NYSE	ITUB	Fri, Nov 12, 2004	2.32	2.34	2.32	2.33
686	NYSE	ITUB	Thu, Nov 11, 2004	2.30	2.31	2.30	2.31
685	NYSE	ITUB	Wed, Nov 10, 2004	2.28	2.33	2.28	2.32
684	NYSE	ITUB	Tue, Nov 9, 2004	2.22	2.26	2.22	2.25
683	NYSE	ITUB	Mon, Nov 8, 2004	2.27	2.27	2.21	2.21
682	NYSE	ITUB	Fri, Nov 5, 2004	2.29	2.29	2.27	2.29
681	NYSE	ITUB	Thu, Nov 4, 2004	2.27	2.30	2.27	2.30
680	NYSE	ITUB	Wed, Nov 3, 2004	2.27	2.28	2.26	2.28
679	NYSE	ITUB	Tue, Nov 2, 2004	2.26	2.26	2.23	2.23
678	NYSE	ITUB	Mon, Nov 1, 2004	2.25	2.26	2.24	2.26
677	NYSE	ITUB	Fri, Oct 29, 2004	2.29	2.30	2.26	2.27
676	NYSE	ITUB	Thu, Oct 28, 2004	2.23	2.32	2.23	2.27
675	NYSE	ITUB	Wed, Oct 27, 2004	2.22	2.24	2.19	2.24
674	NYSE	ITUB	Tue, Oct 26, 2004	2.22	2.23	2.20	2.23
673	NYSE	ITUB	Mon, Oct 25, 2004	2.20	2.22	2.19	2.20
672	NYSE	ITUB	Fri, Oct 22, 2004	2.30	2.32	2.23	2.24
671	NYSE	ITUB	Thu, Oct 21, 2004	2.17	2.25	2.16	2.25
670	NYSE	ITUB	Wed, Oct 20, 2004	2.13	2.17	2.08	2.17
669	NYSE	ITUB	Tue, Oct 19, 2004	2.14	2.15	2.11	2.13
668	NYSE	ITUB	Mon, Oct 18, 2004	2.15	2.15	2.13	2.13
667	NYSE	ITUB	Fri, Oct 15, 2004	2.15	2.18	2.14	2.15
666	NYSE	ITUB	Thu, Oct 14, 2004	2.15	2.16	2.13	2.13
665	NYSE	ITUB	Wed, Oct 13, 2004	2.22	2.22	2.19	2.20
664	NYSE	ITUB	Tue, Oct 12, 2004	2.24	2.24	2.19	2.21
663	NYSE	ITUB	Mon, Oct 11, 2004	2.21	2.24	2.21	2.24
662	NYSE	ITUB	Fri, Oct 8, 2004	2.19	2.22	2.18	2.22
661	NYSE	ITUB	Thu, Oct 7, 2004	2.18	2.18	2.16	2.17
660	NYSE	ITUB	Wed, Oct 6, 2004	2.16	2.18	2.16	2.18
659	NYSE	ITUB	Tue, Oct 5, 2004	2.18	2.20	2.17	2.18
658	NYSE	ITUB	Mon, Oct 4, 2004	2.18	2.19	2.18	2.19
657	NYSE	ITUB	Fri, Oct 1, 2004	2.08	2.19	2.08	2.18
656	NYSE	ITUB	Thu, Sep 30, 2004	2.08	2.08	2.07	2.08
655	NYSE	ITUB	Wed, Sep 29, 2004	2.06	2.10	2.06	2.09
654	NYSE	ITUB	Tue, Sep 28, 2004	2.06	2.09	2.05	2.08
653	NYSE	ITUB	Mon, Sep 27, 2004	2.04	2.08	2.03	2.07
652	NYSE	ITUB	Fri, Sep 24, 2004	2.04	2.07	2.03	2.05
651	NYSE	ITUB	Thu, Sep 23, 2004	2.10	2.10	2.05	2.05
650	NYSE	ITUB	Wed, Sep 22, 2004	2.09	2.11	2.07	2.08
649	NYSE	ITUB	Tue, Sep 21, 2004	2.11	2.11	2.09	2.09
648	NYSE	ITUB	Mon, Sep 20, 2004	2.11	2.14	2.09	2.11
647	NYSE	ITUB	Fri, Sep 17, 2004	2.09	2.12	2.03	2.10
646	NYSE	ITUB	Thu, Sep 16, 2004	1.98	2.04	1.97	2.04
645	NYSE	ITUB	Wed, Sep 15, 2004	1.98	1.99	1.97	1.98
644	NYSE	ITUB	Tue, Sep 14, 2004	1.95	1.98	1.95	1.98
643	NYSE	ITUB	Mon, Sep 13, 2004	1.94	1.96	1.94	1.94
642	NYSE	ITUB	Fri, Sep 10, 2004	1.92	1.94	1.91	1.94
641	NYSE	ITUB	Thu, Sep 9, 2004	1.93	1.95	1.91	1.94
640	NYSE	ITUB	Wed, Sep 8, 2004	1.94	1.97	1.94	1.94
639	NYSE	ITUB	Tue, Sep 7, 2004	1.90	1.94	1.89	1.94
638	NYSE	ITUB	Fri, Sep 3, 2004	1.92	1.93	1.89	1.90
637	NYSE	ITUB	Thu, Sep 2, 2004	1.88	1.93	1.88	1.92
636	NYSE	ITUB	Wed, Sep 1, 2004	1.91	1.92	1.89	1.90
635	NYSE	ITUB	Tue, Aug 31, 2004	1.93	1.94	1.88	1.89
634	NYSE	ITUB	Mon, Aug 30, 2004	1.91	1.93	1.89	1.92
633	NYSE	ITUB	Fri, Aug 27, 2004	1.91	1.94	1.91	1.92
632	NYSE	ITUB	Thu, Aug 26, 2004	1.94	1.95	1.92	1.93
631	NYSE	ITUB	Wed, Aug 25, 2004	1.96	1.98	1.96	1.97
630	NYSE	ITUB	Tue, Aug 24, 2004	1.97	1.97	1.95	1.96
629	NYSE	ITUB	Mon, Aug 23, 2004	1.94	1.96	1.93	1.93
628	NYSE	ITUB	Fri, Aug 20, 2004	1.97	1.99	1.97	1.98
627	NYSE	ITUB	Thu, Aug 19, 2004	1.93	1.97	1.93	1.95
626	NYSE	ITUB	Wed, Aug 18, 2004	1.83	1.92	1.83	1.92
625	NYSE	ITUB	Tue, Aug 17, 2004	1.80	1.85	1.80	1.85
624	NYSE	ITUB	Mon, Aug 16, 2004	1.75	1.80	1.75	1.79
623	NYSE	ITUB	Fri, Aug 13, 2004	1.76	1.78	1.76	1.76
622	NYSE	ITUB	Thu, Aug 12, 2004	1.75	1.77	1.75	1.77
621	NYSE	ITUB	Wed, Aug 11, 2004	1.77	1.77	1.75	1.76
620	NYSE	ITUB	Tue, Aug 10, 2004	1.74	1.79	1.74	1.79
619	NYSE	ITUB	Mon, Aug 9, 2004	1.72	1.76	1.72	1.74
618	NYSE	ITUB	Fri, Aug 6, 2004	1.69	1.76	1.69	1.74
617	NYSE	ITUB	Thu, Aug 5, 2004	1.75	1.77	1.69	1.69
616	NYSE	ITUB	Wed, Aug 4, 2004	1.73	1.78	1.73	1.77
615	NYSE	ITUB	Tue, Aug 3, 2004	1.73	1.74	1.73	1.74
614	NYSE	ITUB	Mon, Aug 2, 2004	1.73	1.74	1.72	1.74
613	NYSE	ITUB	Fri, Jul 30, 2004	1.74	1.75	1.73	1.73
612	NYSE	ITUB	Thu, Jul 29, 2004	1.73	1.74	1.73	1.74
611	NYSE	ITUB	Wed, Jul 28, 2004	1.74	1.75	1.72	1.72
610	NYSE	ITUB	Tue, Jul 27, 2004	1.67	1.76	1.67	1.76
609	NYSE	ITUB	Mon, Jul 26, 2004	1.71	1.73	1.65	1.65
608	NYSE	ITUB	Fri, Jul 23, 2004	1.71	1.76	1.70	1.71
607	NYSE	ITUB	Thu, Jul 22, 2004	1.73	1.75	1.70	1.72
606	NYSE	ITUB	Wed, Jul 21, 2004	1.81	1.81	1.76	1.77
605	NYSE	ITUB	Tue, Jul 20, 2004	1.81	1.82	1.79	1.82
604	NYSE	ITUB	Mon, Jul 19, 2004	1.83	1.83	1.82	1.82
603	NYSE	ITUB	Fri, Jul 16, 2004	1.83	1.85	1.82	1.84
602	NYSE	ITUB	Thu, Jul 15, 2004	1.80	1.81	1.78	1.81
601	NYSE	ITUB	Wed, Jul 14, 2004	1.78	1.84	1.77	1.79
600	NYSE	ITUB	Tue, Jul 13, 2004	1.76	1.79	1.76	1.79
599	NYSE	ITUB	Mon, Jul 12, 2004	1.72	1.79	1.72	1.77
598	NYSE	ITUB	Fri, Jul 9, 2004	1.70	1.73	1.70	1.73
597	NYSE	ITUB	Thu, Jul 8, 2004	1.72	1.74	1.70	1.70
596	NYSE	ITUB	Wed, Jul 7, 2004	1.75	1.75	1.72	1.72
595	NYSE	ITUB	Tue, Jul 6, 2004	1.76	1.76	1.73	1.74
594	NYSE	ITUB	Fri, Jul 2, 2004	1.78	1.81	1.78	1.79
593	NYSE	ITUB	Thu, Jul 1, 2004	1.76	1.79	1.75	1.79
592	NYSE	ITUB	Wed, Jun 30, 2004	1.72	1.75	1.70	1.75
591	NYSE	ITUB	Tue, Jun 29, 2004	1.64	1.72	1.64	1.72
590	NYSE	ITUB	Mon, Jun 28, 2004	1.65	1.67	1.64	1.64
589	NYSE	ITUB	Fri, Jun 25, 2004	1.64	1.66	1.63	1.65
588	NYSE	ITUB	Thu, Jun 24, 2004	1.62	1.63	1.61	1.63
587	NYSE	ITUB	Wed, Jun 23, 2004	1.58	1.60	1.57	1.59
586	NYSE	ITUB	Tue, Jun 22, 2004	1.59	1.59	1.57	1.57
585	NYSE	ITUB	Mon, Jun 21, 2004	1.59	1.62	1.59	1.60
584	NYSE	ITUB	Fri, Jun 18, 2004	1.58	1.60	1.56	1.59
583	NYSE	ITUB	Thu, Jun 17, 2004	1.61	1.63	1.59	1.59
582	NYSE	ITUB	Wed, Jun 16, 2004	1.61	1.64	1.60	1.63
581	NYSE	ITUB	Tue, Jun 15, 2004	1.57	1.61	1.57	1.60
580	NYSE	ITUB	Mon, Jun 14, 2004	1.54	1.54	1.53	1.53
579	NYSE	ITUB	Thu, Jun 10, 2004	1.61	1.61	1.56	1.57
578	NYSE	ITUB	Wed, Jun 9, 2004	1.64	1.65	1.61	1.61
577	NYSE	ITUB	Tue, Jun 8, 2004	1.65	1.65	1.63	1.64
576	NYSE	ITUB	Mon, Jun 7, 2004	1.59	1.67	1.59	1.67
575	NYSE	ITUB	Fri, Jun 4, 2004	1.59	1.59	1.58	1.59
574	NYSE	ITUB	Thu, Jun 3, 2004	1.58	1.58	1.56	1.56
573	NYSE	ITUB	Wed, Jun 2, 2004	1.58	1.59	1.57	1.59
572	NYSE	ITUB	Tue, Jun 1, 2004	1.56	1.58	1.52	1.57
571	NYSE	ITUB	Fri, May 28, 2004	1.59	1.59	1.54	1.58
570	NYSE	ITUB	Thu, May 27, 2004	1.53	1.57	1.52	1.56
569	NYSE	ITUB	Wed, May 26, 2004	1.50	1.51	1.49	1.50
568	NYSE	ITUB	Tue, May 25, 2004	1.46	1.50	1.45	1.50
567	NYSE	ITUB	Mon, May 24, 2004	1.46	1.46	1.43	1.45
566	NYSE	ITUB	Fri, May 21, 2004	1.42	1.44	1.41	1.43
565	NYSE	ITUB	Thu, May 20, 2004	1.47	1.47	1.42	1.42
564	NYSE	ITUB	Wed, May 19, 2004	1.47	1.51	1.46	1.47
563	NYSE	ITUB	Tue, May 18, 2004	1.42	1.43	1.40	1.43
562	NYSE	ITUB	Mon, May 17, 2004	1.37	1.38	1.36	1.38
561	NYSE	ITUB	Fri, May 14, 2004	1.43	1.44	1.41	1.42
560	NYSE	ITUB	Thu, May 13, 2004	1.36	1.39	1.36	1.38
559	NYSE	ITUB	Wed, May 12, 2004	1.43	1.43	1.35	1.38
558	NYSE	ITUB	Tue, May 11, 2004	1.37	1.44	1.37	1.43
557	NYSE	ITUB	Mon, May 10, 2004	1.35	1.37	1.33	1.33
556	NYSE	ITUB	Fri, May 7, 2004	1.42	1.44	1.40	1.41
555	NYSE	ITUB	Thu, May 6, 2004	1.49	1.49	1.43	1.43
554	NYSE	ITUB	Wed, May 5, 2004	1.53	1.54	1.50	1.52
553	NYSE	ITUB	Tue, May 4, 2004	1.54	1.54	1.50	1.51
552	NYSE	ITUB	Mon, May 3, 2004	1.49	1.49	1.43	1.48
551	NYSE	ITUB	Fri, Apr 30, 2004	1.48	1.51	1.45	1.49
550	NYSE	ITUB	Thu, Apr 29, 2004	1.54	1.54	1.42	1.47
549	NYSE	ITUB	Wed, Apr 28, 2004	1.59	1.59	1.53	1.54
548	NYSE	ITUB	Tue, Apr 27, 2004	1.63	1.64	1.61	1.62
547	NYSE	ITUB	Mon, Apr 26, 2004	1.67	1.67	1.63	1.63
546	NYSE	ITUB	Fri, Apr 23, 2004	1.66	1.67	1.64	1.66
545	NYSE	ITUB	Thu, Apr 22, 2004	1.68	1.68	1.63	1.66
544	NYSE	ITUB	Wed, Apr 21, 2004	1.68	1.69	1.64	1.66
543	NYSE	ITUB	Tue, Apr 20, 2004	1.73	1.73	1.69	1.69
542	NYSE	ITUB	Mon, Apr 19, 2004	1.73	1.73	1.71	1.73
541	NYSE	ITUB	Fri, Apr 16, 2004	1.71	1.74	1.71	1.72
540	NYSE	ITUB	Thu, Apr 15, 2004	1.76	1.76	1.68	1.71
539	NYSE	ITUB	Wed, Apr 14, 2004	1.78	1.80	1.77	1.78
538	NYSE	ITUB	Tue, Apr 13, 2004	1.82	1.83	1.79	1.80
537	NYSE	ITUB	Mon, Apr 12, 2004	1.82	1.82	1.79	1.82
536	NYSE	ITUB	Thu, Apr 8, 2004	1.83	1.83	1.79	1.81
535	NYSE	ITUB	Wed, Apr 7, 2004	1.83	1.85	1.82	1.83
534	NYSE	ITUB	Tue, Apr 6, 2004	1.86	1.87	1.84	1.86
533	NYSE	ITUB	Mon, Apr 5, 2004	1.84	1.86	1.84	1.86
532	NYSE	ITUB	Fri, Apr 2, 2004	1.85	1.87	1.84	1.85
531	NYSE	ITUB	Thu, Apr 1, 2004	1.79	1.82	1.78	1.82
530	NYSE	ITUB	Wed, Mar 31, 2004	1.75	1.76	1.72	1.75
529	NYSE	ITUB	Tue, Mar 30, 2004	1.70	1.76	1.70	1.76
528	NYSE	ITUB	Mon, Mar 29, 2004	1.65	1.69	1.65	1.69
527	NYSE	ITUB	Fri, Mar 26, 2004	1.62	1.64	1.61	1.64
526	NYSE	ITUB	Thu, Mar 25, 2004	1.65	1.65	1.61	1.61
525	NYSE	ITUB	Wed, Mar 24, 2004	1.69	1.69	1.64	1.66
524	NYSE	ITUB	Tue, Mar 23, 2004	1.73	1.73	1.69	1.69
523	NYSE	ITUB	Mon, Mar 22, 2004	1.74	1.74	1.71	1.74
522	NYSE	ITUB	Fri, Mar 19, 2004	1.77	1.77	1.75	1.76
521	NYSE	ITUB	Thu, Mar 18, 2004	1.75	1.76	1.74	1.76
520	NYSE	ITUB	Wed, Mar 17, 2004	1.74	1.76	1.74	1.76
519	NYSE	ITUB	Tue, Mar 16, 2004	1.75	1.76	1.74	1.74
518	NYSE	ITUB	Mon, Mar 15, 2004	1.76	1.76	1.72	1.74
517	NYSE	ITUB	Fri, Mar 12, 2004	1.72	1.77	1.72	1.77
516	NYSE	ITUB	Thu, Mar 11, 2004	1.79	1.79	1.71	1.72
515	NYSE	ITUB	Wed, Mar 10, 2004	1.84	1.84	1.77	1.78
514	NYSE	ITUB	Tue, Mar 9, 2004	1.85	1.87	1.83	1.85
513	NYSE	ITUB	Mon, Mar 8, 2004	1.89	1.89	1.85	1.85
512	NYSE	ITUB	Fri, Mar 5, 2004	1.84	1.89	1.84	1.85
511	NYSE	ITUB	Thu, Mar 4, 2004	1.87	1.87	1.83	1.83
510	NYSE	ITUB	Wed, Mar 3, 2004	1.88	1.88	1.86	1.88
509	NYSE	ITUB	Tue, Mar 2, 2004	1.83	1.88	1.81	1.85
508	NYSE	ITUB	Mon, Mar 1, 2004	1.82	1.88	1.82	1.87
507	NYSE	ITUB	Fri, Feb 27, 2004	1.77	1.79	1.76	1.78
506	NYSE	ITUB	Thu, Feb 26, 2004	1.79	1.79	1.74	1.76
505	NYSE	ITUB	Wed, Feb 25, 2004	1.74	1.82	1.74	1.79
504	NYSE	ITUB	Tue, Feb 24, 2004	1.74	1.75	1.73	1.75
503	NYSE	ITUB	Mon, Feb 23, 2004	1.77	1.80	1.75	1.75
502	NYSE	ITUB	Fri, Feb 20, 2004	1.70	1.77	1.69	1.77
501	NYSE	ITUB	Thu, Feb 19, 2004	1.82	1.83	1.78	1.79
500	NYSE	ITUB	Wed, Feb 18, 2004	1.86	1.87	1.81	1.86
499	NYSE	ITUB	Tue, Feb 17, 2004	1.84	1.86	1.82	1.82
498	NYSE	ITUB	Fri, Feb 13, 2004	1.88	1.88	1.82	1.83
497	NYSE	ITUB	Thu, Feb 12, 2004	1.92	1.92	1.86	1.87
496	NYSE	ITUB	Wed, Feb 11, 2004	1.82	1.94	1.80	1.92
495	NYSE	ITUB	Tue, Feb 10, 2004	1.83	1.83	1.79	1.83
494	NYSE	ITUB	Mon, Feb 9, 2004	1.83	1.85	1.83	1.84
493	NYSE	ITUB	Fri, Feb 6, 2004	1.76	1.86	1.76	1.84
492	NYSE	ITUB	Thu, Feb 5, 2004	1.80	1.81	1.75	1.78
491	NYSE	ITUB	Wed, Feb 4, 2004	1.84	1.85	1.81	1.81
490	NYSE	ITUB	Tue, Feb 3, 2004	1.81	1.85	1.81	1.84
489	NYSE	ITUB	Mon, Feb 2, 2004	1.80	1.82	1.77	1.80
488	NYSE	ITUB	Fri, Jan 30, 2004	1.78	1.84	1.76	1.82
487	NYSE	ITUB	Thu, Jan 29, 2004	1.86	1.87	1.74	1.78
486	NYSE	ITUB	Wed, Jan 28, 2004	1.96	1.96	1.88	1.88
485	NYSE	ITUB	Tue, Jan 27, 2004	1.96	2.00	1.96	1.98
484	NYSE	ITUB	Mon, Jan 26, 2004	1.98	2.00	1.98	1.99
483	NYSE	ITUB	Fri, Jan 23, 2004	1.91	1.98	1.91	1.97
482	NYSE	ITUB	Thu, Jan 22, 2004	1.87	1.91	1.85	1.90
481	NYSE	ITUB	Wed, Jan 21, 2004	1.83	1.84	1.81	1.83
480	NYSE	ITUB	Tue, Jan 20, 2004	1.91	1.92	1.87	1.91
479	NYSE	ITUB	Fri, Jan 16, 2004	1.87	1.90	1.85	1.89
478	NYSE	ITUB	Thu, Jan 15, 2004	1.95	1.95	1.91	1.91
477	NYSE	ITUB	Wed, Jan 14, 2004	2.04	2.06	1.97	2.00
476	NYSE	ITUB	Tue, Jan 13, 2004	2.03	2.06	2.03	2.04
475	NYSE	ITUB	Mon, Jan 12, 2004	2.00	2.04	2.00	2.03
474	NYSE	ITUB	Fri, Jan 9, 2004	2.00	2.01	1.98	1.99
473	NYSE	ITUB	Thu, Jan 8, 2004	1.99	2.02	1.98	2.00
472	NYSE	ITUB	Wed, Jan 7, 2004	1.97	2.01	1.97	2.01
471	NYSE	ITUB	Tue, Jan 6, 2004	1.97	1.98	1.95	1.95
470	NYSE	ITUB	Mon, Jan 5, 2004	1.85	1.99	1.85	1.98
469	NYSE	ITUB	Fri, Jan 2, 2004	1.83	1.83	1.82	1.83
468	NYSE	ITUB	Wed, Dec 31, 2003	1.84	1.84	1.83	1.83
467	NYSE	ITUB	Tue, Dec 30, 2003	1.87	1.87	1.83	1.83
466	NYSE	ITUB	Mon, Dec 29, 2003	1.83	1.86	1.82	1.86
465	NYSE	ITUB	Fri, Dec 26, 2003	1.86	1.86	1.79	1.80
464	NYSE	ITUB	Wed, Dec 24, 2003	1.86	1.86	1.85	1.85
463	NYSE	ITUB	Tue, Dec 23, 2003	1.85	1.87	1.84	1.84
462	NYSE	ITUB	Mon, Dec 22, 2003	1.81	1.83	1.81	1.81
461	NYSE	ITUB	Fri, Dec 19, 2003	1.80	1.84	1.79	1.80
460	NYSE	ITUB	Thu, Dec 18, 2003	1.73	1.78	1.73	1.77
459	NYSE	ITUB	Wed, Dec 17, 2003	1.67	1.75	1.67	1.73
458	NYSE	ITUB	Tue, Dec 16, 2003	1.70	1.71	1.67	1.69
457	NYSE	ITUB	Mon, Dec 15, 2003	1.75	1.76	1.70	1.71
456	NYSE	ITUB	Fri, Dec 12, 2003	1.72	1.74	1.71	1.71
455	NYSE	ITUB	Thu, Dec 11, 2003	1.67	1.73	1.67	1.71
454	NYSE	ITUB	Wed, Dec 10, 2003	1.65	1.66	1.64	1.65
453	NYSE	ITUB	Tue, Dec 9, 2003	1.66	1.68	1.64	1.64
452	NYSE	ITUB	Mon, Dec 8, 2003	1.64	1.64	1.62	1.62
451	NYSE	ITUB	Fri, Dec 5, 2003	1.61	1.64	1.61	1.64
450	NYSE	ITUB	Thu, Dec 4, 2003	1.59	1.60	1.58	1.58
449	NYSE	ITUB	Wed, Dec 3, 2003	1.59	1.61	1.59	1.60
448	NYSE	ITUB	Tue, Dec 2, 2003	1.56	1.57	1.56	1.57
447	NYSE	ITUB	Mon, Dec 1, 2003	1.56	1.58	1.56	1.58
446	NYSE	ITUB	Fri, Nov 28, 2003	1.55	1.55	1.54	1.55
445	NYSE	ITUB	Wed, Nov 26, 2003	1.54	1.55	1.54	1.55
444	NYSE	ITUB	Tue, Nov 25, 2003	1.54	1.55	1.53	1.55
443	NYSE	ITUB	Mon, Nov 24, 2003	1.52	1.54	1.52	1.54
442	NYSE	ITUB	Fri, Nov 21, 2003	1.48	1.52	1.48	1.52
441	NYSE	ITUB	Thu, Nov 20, 2003	1.46	1.48	1.46	1.47
440	NYSE	ITUB	Wed, Nov 19, 2003	1.45	1.48	1.45	1.47
439	NYSE	ITUB	Tue, Nov 18, 2003	1.47	1.48	1.44	1.45
438	NYSE	ITUB	Mon, Nov 17, 2003	1.47	1.48	1.45	1.46
437	NYSE	ITUB	Fri, Nov 14, 2003	1.49	1.50	1.48	1.49
436	NYSE	ITUB	Thu, Nov 13, 2003	1.52	1.52	1.48	1.48
435	NYSE	ITUB	Wed, Nov 12, 2003	1.52	1.54	1.51	1.54
434	NYSE	ITUB	Tue, Nov 11, 2003	1.49	1.53	1.49	1.52
433	NYSE	ITUB	Mon, Nov 10, 2003	1.51	1.51	1.50	1.50
432	NYSE	ITUB	Fri, Nov 7, 2003	1.55	1.55	1.53	1.53
431	NYSE	ITUB	Thu, Nov 6, 2003	1.55	1.55	1.52	1.54
430	NYSE	ITUB	Wed, Nov 5, 2003	1.58	1.58	1.55	1.55
429	NYSE	ITUB	Tue, Nov 4, 2003	1.59	1.61	1.58	1.59
428	NYSE	ITUB	Mon, Nov 3, 2003	1.55	1.60	1.55	1.58
427	NYSE	ITUB	Fri, Oct 31, 2003	1.53	1.54	1.50	1.53
426	NYSE	ITUB	Thu, Oct 30, 2003	1.53	1.53	1.49	1.53
425	NYSE	ITUB	Wed, Oct 29, 2003	1.54	1.57	1.52	1.53
424	NYSE	ITUB	Tue, Oct 28, 2003	1.53	1.57	1.53	1.57
423	NYSE	ITUB	Mon, Oct 27, 2003	1.50	1.53	1.49	1.53
422	NYSE	ITUB	Fri, Oct 24, 2003	1.48	1.50	1.46	1.50
421	NYSE	ITUB	Thu, Oct 23, 2003	1.48	1.48	1.47	1.48
420	NYSE	ITUB	Wed, Oct 22, 2003	1.55	1.55	1.51	1.51
419	NYSE	ITUB	Tue, Oct 21, 2003	1.53	1.55	1.53	1.55
418	NYSE	ITUB	Mon, Oct 20, 2003	1.50	1.53	1.49	1.53
417	NYSE	ITUB	Fri, Oct 17, 2003	1.50	1.52	1.50	1.52
416	NYSE	ITUB	Thu, Oct 16, 2003	1.49	1.52	1.49	1.50
415	NYSE	ITUB	Wed, Oct 15, 2003	1.50	1.51	1.48	1.49
414	NYSE	ITUB	Tue, Oct 14, 2003	1.49	1.51	1.49	1.51
413	NYSE	ITUB	Mon, Oct 13, 2003	1.48	1.52	1.48	1.52
412	NYSE	ITUB	Fri, Oct 10, 2003	1.48	1.49	1.47	1.48
411	NYSE	ITUB	Thu, Oct 9, 2003	1.51	1.52	1.49	1.51
410	NYSE	ITUB	Wed, Oct 8, 2003	1.52	1.54	1.51	1.51
409	NYSE	ITUB	Tue, Oct 7, 2003	1.45	1.49	1.45	1.49
408	NYSE	ITUB	Mon, Oct 6, 2003	1.47	1.47	1.45	1.45
407	NYSE	ITUB	Fri, Oct 3, 2003	1.44	1.48	1.44	1.46
406	NYSE	ITUB	Thu, Oct 2, 2003	1.41	1.43	1.40	1.42
405	NYSE	ITUB	Wed, Oct 1, 2003	1.36	1.46	1.36	1.41
404	NYSE	ITUB	Tue, Sep 30, 2003	1.36	1.37	1.33	1.36
403	NYSE	ITUB	Mon, Sep 29, 2003	1.35	1.35	1.34	1.35
402	NYSE	ITUB	Fri, Sep 26, 2003	1.35	1.37	1.34	1.35
401	NYSE	ITUB	Thu, Sep 25, 2003	1.41	1.41	1.34	1.34
400	NYSE	ITUB	Wed, Sep 24, 2003	1.42	1.42	1.39	1.39
399	NYSE	ITUB	Tue, Sep 23, 2003	1.43	1.43	1.40	1.41
398	NYSE	ITUB	Mon, Sep 22, 2003	1.46	1.46	1.43	1.43
397	NYSE	ITUB	Fri, Sep 19, 2003	1.46	1.46	1.44	1.45
396	NYSE	ITUB	Thu, Sep 18, 2003	1.47	1.47	1.44	1.45
395	NYSE	ITUB	Wed, Sep 17, 2003	1.44	1.45	1.43	1.44
394	NYSE	ITUB	Tue, Sep 16, 2003	1.48	1.48	1.43	1.44
393	NYSE	ITUB	Mon, Sep 15, 2003	1.49	1.49	1.47	1.48
392	NYSE	ITUB	Fri, Sep 12, 2003	1.51	1.51	1.48	1.49
391	NYSE	ITUB	Thu, Sep 11, 2003	1.52	1.53	1.50	1.50
390	NYSE	ITUB	Wed, Sep 10, 2003	1.44	1.50	1.44	1.49
389	NYSE	ITUB	Tue, Sep 9, 2003	1.49	1.49	1.44	1.45
388	NYSE	ITUB	Mon, Sep 8, 2003	1.53	1.54	1.49	1.49
387	NYSE	ITUB	Fri, Sep 5, 2003	1.50	1.58	1.50	1.55
386	NYSE	ITUB	Thu, Sep 4, 2003	1.45	1.51	1.45	1.51
385	NYSE	ITUB	Wed, Sep 3, 2003	1.44	1.47	1.44	1.46
384	NYSE	ITUB	Tue, Sep 2, 2003	1.43	1.44	1.43	1.44
383	NYSE	ITUB	Fri, Aug 29, 2003	1.42	1.43	1.41	1.42
382	NYSE	ITUB	Thu, Aug 28, 2003	1.45	1.48	1.44	1.45
381	NYSE	ITUB	Wed, Aug 27, 2003	1.39	1.46	1.39	1.46
380	NYSE	ITUB	Tue, Aug 26, 2003	1.34	1.38	1.34	1.38
379	NYSE	ITUB	Mon, Aug 25, 2003	1.38	1.39	1.35	1.35
378	NYSE	ITUB	Fri, Aug 22, 2003	1.39	1.39	1.36	1.38
377	NYSE	ITUB	Thu, Aug 21, 2003	1.34	1.38	1.34	1.38
376	NYSE	ITUB	Wed, Aug 20, 2003	1.32	1.35	1.31	1.34
375	NYSE	ITUB	Tue, Aug 19, 2003	1.31	1.33	1.31	1.33
374	NYSE	ITUB	Mon, Aug 18, 2003	1.35	1.35	1.31	1.32
373	NYSE	ITUB	Fri, Aug 15, 2003	1.33	1.34	1.33	1.33
372	NYSE	ITUB	Thu, Aug 14, 2003	1.29	1.32	1.28	1.32
371	NYSE	ITUB	Wed, Aug 13, 2003	1.29	1.30	1.28	1.29
370	NYSE	ITUB	Tue, Aug 12, 2003	1.32	1.32	1.29	1.29
369	NYSE	ITUB	Mon, Aug 11, 2003	1.35	1.35	1.31	1.32
368	NYSE	ITUB	Fri, Aug 8, 2003	1.33	1.36	1.33	1.35
367	NYSE	ITUB	Thu, Aug 7, 2003	1.27	1.32	1.27	1.31
366	NYSE	ITUB	Wed, Aug 6, 2003	1.28	1.29	1.25	1.26
365	NYSE	ITUB	Tue, Aug 5, 2003	1.28	1.30	1.28	1.29
364	NYSE	ITUB	Mon, Aug 4, 2003	1.27	1.28	1.23	1.26
363	NYSE	ITUB	Fri, Aug 1, 2003	1.33	1.34	1.32	1.32
362	NYSE	ITUB	Thu, Jul 31, 2003	1.32	1.35	1.31	1.34
361	NYSE	ITUB	Wed, Jul 30, 2003	1.35	1.35	1.30	1.31
360	NYSE	ITUB	Tue, Jul 29, 2003	1.38	1.38	1.36	1.36
359	NYSE	ITUB	Mon, Jul 28, 2003	1.37	1.40	1.37	1.39
358	NYSE	ITUB	Fri, Jul 25, 2003	1.36	1.38	1.35	1.37
357	NYSE	ITUB	Thu, Jul 24, 2003	1.34	1.37	1.33	1.36
356	NYSE	ITUB	Wed, Jul 23, 2003	1.30	1.34	1.30	1.34
355	NYSE	ITUB	Tue, Jul 22, 2003	1.28	1.30	1.28	1.30
354	NYSE	ITUB	Mon, Jul 21, 2003	1.27	1.28	1.27	1.28
353	NYSE	ITUB	Fri, Jul 18, 2003	1.28	1.28	1.27	1.27
352	NYSE	ITUB	Thu, Jul 17, 2003	1.30	1.30	1.28	1.29
351	NYSE	ITUB	Wed, Jul 16, 2003	1.28	1.29	1.27	1.29
350	NYSE	ITUB	Tue, Jul 15, 2003	1.29	1.29	1.28	1.29
349	NYSE	ITUB	Mon, Jul 14, 2003	1.22	1.28	1.22	1.28
348	NYSE	ITUB	Fri, Jul 11, 2003	1.22	1.23	1.21	1.22
347	NYSE	ITUB	Thu, Jul 10, 2003	1.24	1.24	1.22	1.22
346	NYSE	ITUB	Wed, Jul 9, 2003	1.24	1.25	1.24	1.24
345	NYSE	ITUB	Tue, Jul 8, 2003	1.23	1.25	1.23	1.24
344	NYSE	ITUB	Mon, Jul 7, 2003	1.25	1.26	1.22	1.22
343	NYSE	ITUB	Thu, Jul 3, 2003	1.28	1.28	1.27	1.27
342	NYSE	ITUB	Wed, Jul 2, 2003	1.28	1.30	1.28	1.29
341	NYSE	ITUB	Tue, Jul 1, 2003	1.26	1.28	1.25	1.28
340	NYSE	ITUB	Mon, Jun 30, 2003	1.26	1.27	1.25	1.27
339	NYSE	ITUB	Fri, Jun 27, 2003	1.27	1.28	1.25	1.26
338	NYSE	ITUB	Thu, Jun 26, 2003	1.28	1.29	1.27	1.27
337	NYSE	ITUB	Wed, Jun 25, 2003	1.28	1.30	1.28	1.29
336	NYSE	ITUB	Tue, Jun 24, 2003	1.30	1.30	1.27	1.27
335	NYSE	ITUB	Mon, Jun 23, 2003	1.27	1.30	1.27	1.29
334	NYSE	ITUB	Fri, Jun 20, 2003	1.24	1.28	1.24	1.27
333	NYSE	ITUB	Thu, Jun 19, 2003	1.27	1.28	1.27	1.27
332	NYSE	ITUB	Wed, Jun 18, 2003	1.28	1.29	1.26	1.27
331	NYSE	ITUB	Tue, Jun 17, 2003	1.29	1.31	1.29	1.29
330	NYSE	ITUB	Mon, Jun 16, 2003	1.30	1.31	1.29	1.29
329	NYSE	ITUB	Fri, Jun 13, 2003	1.32	1.32	1.28	1.31
328	NYSE	ITUB	Thu, Jun 12, 2003	1.30	1.31	1.29	1.31
327	NYSE	ITUB	Wed, Jun 11, 2003	1.30	1.30	1.28	1.30
326	NYSE	ITUB	Tue, Jun 10, 2003	1.32	1.33	1.30	1.31
325	NYSE	ITUB	Mon, Jun 9, 2003	1.29	1.32	1.29	1.30
324	NYSE	ITUB	Fri, Jun 6, 2003	1.33	1.34	1.28	1.30
323	NYSE	ITUB	Thu, Jun 5, 2003	1.29	1.31	1.29	1.31
322	NYSE	ITUB	Wed, Jun 4, 2003	1.28	1.31	1.27	1.29
321	NYSE	ITUB	Tue, Jun 3, 2003	1.25	1.26	1.24	1.26
320	NYSE	ITUB	Mon, Jun 2, 2003	1.26	1.27	1.25	1.26
319	NYSE	ITUB	Fri, May 30, 2003	1.30	1.30	1.27	1.29
318	NYSE	ITUB	Thu, May 29, 2003	1.29	1.32	1.29	1.32
317	NYSE	ITUB	Wed, May 28, 2003	1.29	1.30	1.27	1.29
316	NYSE	ITUB	Tue, May 27, 2003	1.24	1.28	1.24	1.28
315	NYSE	ITUB	Fri, May 23, 2003	1.26	1.32	1.26	1.31
314	NYSE	ITUB	Thu, May 22, 2003	1.25	1.27	1.25	1.27
313	NYSE	ITUB	Wed, May 21, 2003	1.20	1.25	1.20	1.25
312	NYSE	ITUB	Tue, May 20, 2003	1.22	1.22	1.18	1.20
311	NYSE	ITUB	Mon, May 19, 2003	1.26	1.27	1.22	1.22
310	NYSE	ITUB	Fri, May 16, 2003	1.26	1.29	1.23	1.29
309	NYSE	ITUB	Thu, May 15, 2003	1.29	1.30	1.26	1.26
308	NYSE	ITUB	Wed, May 14, 2003	1.32	1.35	1.31	1.31
307	NYSE	ITUB	Tue, May 13, 2003	1.30	1.37	1.30	1.32
306	NYSE	ITUB	Mon, May 12, 2003	1.27	1.31	1.27	1.31
305	NYSE	ITUB	Fri, May 9, 2003	1.28	1.29	1.27	1.29
304	NYSE	ITUB	Thu, May 8, 2003	1.27	1.28	1.25	1.26
303	NYSE	ITUB	Wed, May 7, 2003	1.21	1.26	1.21	1.26
302	NYSE	ITUB	Tue, May 6, 2003	1.21	1.22	1.19	1.20
301	NYSE	ITUB	Mon, May 5, 2003	1.22	1.23	1.19	1.21
300	NYSE	ITUB	Fri, May 2, 2003	1.25	1.26	1.20	1.21
299	NYSE	ITUB	Thu, May 1, 2003	1.25	1.26	1.25	1.25
298	NYSE	ITUB	Wed, Apr 30, 2003	1.29	1.29	1.24	1.25
297	NYSE	ITUB	Tue, Apr 29, 2003	1.28	1.30	1.28	1.28
296	NYSE	ITUB	Mon, Apr 28, 2003	1.20	1.25	1.19	1.25
295	NYSE	ITUB	Fri, Apr 25, 2003	1.21	1.22	1.19	1.21
294	NYSE	ITUB	Thu, Apr 24, 2003	1.22	1.23	1.20	1.21
293	NYSE	ITUB	Wed, Apr 23, 2003	1.21	1.24	1.20	1.23
292	NYSE	ITUB	Tue, Apr 22, 2003	1.14	1.19	1.13	1.19
291	NYSE	ITUB	Mon, Apr 21, 2003	1.16	1.18	1.15	1.15
290	NYSE	ITUB	Thu, Apr 17, 2003	1.16	1.18	1.16	1.16
289	NYSE	ITUB	Wed, Apr 16, 2003	1.15	1.16	1.13	1.13
288	NYSE	ITUB	Tue, Apr 15, 2003	1.09	1.14	1.09	1.14
287	NYSE	ITUB	Mon, Apr 14, 2003	1.07	1.09	1.07	1.09
286	NYSE	ITUB	Fri, Apr 11, 2003	1.07	1.08	1.04	1.07
285	NYSE	ITUB	Thu, Apr 10, 2003	1.09	1.10	1.04	1.05
284	NYSE	ITUB	Wed, Apr 9, 2003	1.12	1.13	1.10	1.10
283	NYSE	ITUB	Tue, Apr 8, 2003	1.17	1.17	1.12	1.13
282	NYSE	ITUB	Mon, Apr 7, 2003	1.14	1.19	1.14	1.17
281	NYSE	ITUB	Fri, Apr 4, 2003	1.05	1.11	1.05	1.11
280	NYSE	ITUB	Thu, Apr 3, 2003	1.05	1.05	1.02	1.05
279	NYSE	ITUB	Wed, Apr 2, 2003	1.05	1.06	1.04	1.05
278	NYSE	ITUB	Tue, Apr 1, 2003	1.03	1.04	1.03	1.03
277	NYSE	ITUB	Mon, Mar 31, 2003	1.02	1.03	1.01	1.02
276	NYSE	ITUB	Fri, Mar 28, 2003	1.03	1.03	1.02	1.02
275	NYSE	ITUB	Thu, Mar 27, 2003	0.99	1.03	0.99	1.02
274	NYSE	ITUB	Wed, Mar 26, 2003	1.01	1.03	1.01	1.02
273	NYSE	ITUB	Tue, Mar 25, 2003	1.00	1.02	1.00	1.02
272	NYSE	ITUB	Mon, Mar 24, 2003	1.01	1.02	1.00	1.01
271	NYSE	ITUB	Fri, Mar 21, 2003	0.97	1.02	0.97	1.02
270	NYSE	ITUB	Thu, Mar 20, 2003	0.95	0.96	0.95	0.96
269	NYSE	ITUB	Wed, Mar 19, 2003	0.95	0.97	0.95	0.96
268	NYSE	ITUB	Tue, Mar 18, 2003	0.95	0.97	0.95	0.97
267	NYSE	ITUB	Mon, Mar 17, 2003	0.92	0.96	0.92	0.95
266	NYSE	ITUB	Fri, Mar 14, 2003	0.96	0.97	0.95	0.95
265	NYSE	ITUB	Thu, Mar 13, 2003	0.92	0.95	0.92	0.95
264	NYSE	ITUB	Wed, Mar 12, 2003	0.88	0.91	0.88	0.91
263	NYSE	ITUB	Tue, Mar 11, 2003	0.89	0.91	0.89	0.90
262	NYSE	ITUB	Mon, Mar 10, 2003	0.86	0.90	0.86	0.89
261	NYSE	ITUB	Fri, Mar 7, 2003	0.88	0.89	0.88	0.89
260	NYSE	ITUB	Thu, Mar 6, 2003	0.84	0.90	0.84	0.90
259	NYSE	ITUB	Wed, Mar 5, 2003	0.83	0.83	0.82	0.83
258	NYSE	ITUB	Tue, Mar 4, 2003	0.83	0.84	0.83	0.84
257	NYSE	ITUB	Mon, Mar 3, 2003	0.83	0.86	0.83	0.86
256	NYSE	ITUB	Fri, Feb 28, 2003	0.80	0.82	0.80	0.82
255	NYSE	ITUB	Thu, Feb 27, 2003	0.78	0.81	0.78	0.80
254	NYSE	ITUB	Wed, Feb 26, 2003	0.79	0.80	0.78	0.79
253	NYSE	ITUB	Tue, Feb 25, 2003	0.77	0.78	0.77	0.78
252	NYSE	ITUB	Mon, Feb 24, 2003	0.79	0.80	0.78	0.78
251	NYSE	ITUB	Fri, Feb 21, 2003	0.80	0.80	0.79	0.79
250	NYSE	ITUB	Thu, Feb 20, 2003	0.79	0.80	0.78	0.80
249	NYSE	ITUB	Wed, Feb 19, 2003	0.82	0.82	0.78	0.79
248	NYSE	ITUB	Tue, Feb 18, 2003	0.80	0.82	0.80	0.82
247	NYSE	ITUB	Fri, Feb 14, 2003	0.81	0.81	0.79	0.80
246	NYSE	ITUB	Thu, Feb 13, 2003	0.80	0.82	0.80	0.82
245	NYSE	ITUB	Wed, Feb 12, 2003	0.83	0.84	0.83	0.84
244	NYSE	ITUB	Tue, Feb 11, 2003	0.82	0.85	0.82	0.83
243	NYSE	ITUB	Mon, Feb 10, 2003	0.81	0.82	0.81	0.81
242	NYSE	ITUB	Fri, Feb 7, 2003	0.82	0.82	0.81	0.81
241	NYSE	ITUB	Thu, Feb 6, 2003	0.81	0.82	0.81	0.82
240	NYSE	ITUB	Wed, Feb 5, 2003	0.84	0.84	0.83	0.83
239	NYSE	ITUB	Tue, Feb 4, 2003	0.84	0.85	0.83	0.84
238	NYSE	ITUB	Mon, Feb 3, 2003	0.83	0.86	0.83	0.86
237	NYSE	ITUB	Fri, Jan 31, 2003	0.82	0.83	0.82	0.83
236	NYSE	ITUB	Thu, Jan 30, 2003	0.83	0.83	0.82	0.82
235	NYSE	ITUB	Wed, Jan 29, 2003	0.77	0.82	0.77	0.82
234	NYSE	ITUB	Tue, Jan 28, 2003	0.79	0.79	0.78	0.79
233	NYSE	ITUB	Mon, Jan 27, 2003	0.78	0.79	0.78	0.78
232	NYSE	ITUB	Fri, Jan 24, 2003	0.79	0.80	0.78	0.80
231	NYSE	ITUB	Thu, Jan 23, 2003	0.82	0.82	0.81	0.81
230	NYSE	ITUB	Wed, Jan 22, 2003	0.85	0.85	0.81	0.81
229	NYSE	ITUB	Tue, Jan 21, 2003	0.89	0.89	0.87	0.87
228	NYSE	ITUB	Fri, Jan 17, 2003	0.95	0.95	0.94	0.94
227	NYSE	ITUB	Thu, Jan 16, 2003	0.96	0.99	0.96	0.98
226	NYSE	ITUB	Wed, Jan 15, 2003	0.96	0.96	0.95	0.96
225	NYSE	ITUB	Tue, Jan 14, 2003	0.98	0.98	0.97	0.98
224	NYSE	ITUB	Mon, Jan 13, 2003	0.97	0.97	0.97	0.97
223	NYSE	ITUB	Fri, Jan 10, 2003	0.97	0.98	0.97	0.97
222	NYSE	ITUB	Thu, Jan 9, 2003	0.96	0.97	0.96	0.96
221	NYSE	ITUB	Wed, Jan 8, 2003	0.97	0.97	0.95	0.95
220	NYSE	ITUB	Tue, Jan 7, 2003	0.99	1.00	0.98	0.98
219	NYSE	ITUB	Mon, Jan 6, 2003	0.97	0.99	0.97	0.99
218	NYSE	ITUB	Fri, Jan 3, 2003	0.92	0.93	0.92	0.93
217	NYSE	ITUB	Thu, Jan 2, 2003	0.89	0.91	0.89	0.91
216	NYSE	ITUB	Tue, Dec 31, 2002	0.90	0.90	0.88	0.89
215	NYSE	ITUB	Mon, Dec 30, 2002	0.90	0.90	0.89	0.90
214	NYSE	ITUB	Fri, Dec 27, 2002	0.89	0.90	0.88	0.89
213	NYSE	ITUB	Thu, Dec 26, 2002	0.89	0.89	0.87	0.88
212	NYSE	ITUB	Tue, Dec 24, 2002	0.91	0.93	0.91	0.92
211	NYSE	ITUB	Mon, Dec 23, 2002	0.94	0.95	0.92	0.92
210	NYSE	ITUB	Fri, Dec 20, 2002	0.94	0.95	0.93	0.94
209	NYSE	ITUB	Thu, Dec 19, 2002	0.85	0.92	0.85	0.92
208	NYSE	ITUB	Wed, Dec 18, 2002	0.83	0.86	0.83	0.86
207	NYSE	ITUB	Tue, Dec 17, 2002	0.83	0.84	0.82	0.82
206	NYSE	ITUB	Mon, Dec 16, 2002	0.79	0.82	0.79	0.82
205	NYSE	ITUB	Fri, Dec 13, 2002	0.78	0.79	0.78	0.78
204	NYSE	ITUB	Thu, Dec 12, 2002	0.79	0.80	0.78	0.79
203	NYSE	ITUB	Wed, Dec 11, 2002	0.77	0.78	0.76	0.78
202	NYSE	ITUB	Tue, Dec 10, 2002	0.75	0.75	0.74	0.74
201	NYSE	ITUB	Mon, Dec 9, 2002	0.74	0.75	0.73	0.75
200	NYSE	ITUB	Fri, Dec 6, 2002	0.76	0.78	0.76	0.78
199	NYSE	ITUB	Thu, Dec 5, 2002	0.76	0.76	0.74	0.74
198	NYSE	ITUB	Wed, Dec 4, 2002	0.77	0.78	0.77	0.78
197	NYSE	ITUB	Tue, Dec 3, 2002	0.80	0.81	0.79	0.79
196	NYSE	ITUB	Mon, Dec 2, 2002	0.81	0.83	0.81	0.83
195	NYSE	ITUB	Fri, Nov 29, 2002	0.78	0.79	0.78	0.79
194	NYSE	ITUB	Wed, Nov 27, 2002	0.80	0.80	0.78	0.78
193	NYSE	ITUB	Tue, Nov 26, 2002	0.78	0.78	0.77	0.78
192	NYSE	ITUB	Mon, Nov 25, 2002	0.79	0.80	0.79	0.79
191	NYSE	ITUB	Fri, Nov 22, 2002	0.78	0.79	0.78	0.79
190	NYSE	ITUB	Thu, Nov 21, 2002	0.80	0.82	0.80	0.81
189	NYSE	ITUB	Wed, Nov 20, 2002	0.78	0.80	0.78	0.80
188	NYSE	ITUB	Tue, Nov 19, 2002	0.78	0.79	0.77	0.79
187	NYSE	ITUB	Mon, Nov 18, 2002	0.78	0.80	0.78	0.80
186	NYSE	ITUB	Fri, Nov 15, 2002	0.75	0.77	0.75	0.77
185	NYSE	ITUB	Thu, Nov 14, 2002	0.75	0.77	0.74	0.77
184	NYSE	ITUB	Wed, Nov 13, 2002	0.78	0.78	0.76	0.77
183	NYSE	ITUB	Tue, Nov 12, 2002	0.81	0.82	0.80	0.80
182	NYSE	ITUB	Mon, Nov 11, 2002	0.82	0.82	0.80	0.80
181	NYSE	ITUB	Fri, Nov 8, 2002	0.79	0.81	0.78	0.79
180	NYSE	ITUB	Thu, Nov 7, 2002	0.76	0.77	0.75	0.77
179	NYSE	ITUB	Wed, Nov 6, 2002	0.78	0.78	0.73	0.73
178	NYSE	ITUB	Tue, Nov 5, 2002	0.80	0.80	0.78	0.79
177	NYSE	ITUB	Mon, Nov 4, 2002	0.84	0.86	0.80	0.82
176	NYSE	ITUB	Fri, Nov 1, 2002	0.82	0.83	0.82	0.83
175	NYSE	ITUB	Thu, Oct 31, 2002	0.82	0.83	0.82	0.83
174	NYSE	ITUB	Wed, Oct 30, 2002	0.75	0.81	0.75	0.79
173	NYSE	ITUB	Tue, Oct 29, 2002	0.72	0.73	0.71	0.73
172	NYSE	ITUB	Mon, Oct 28, 2002	0.76	0.77	0.72	0.72
171	NYSE	ITUB	Fri, Oct 25, 2002	0.71	0.76	0.70	0.76
170	NYSE	ITUB	Thu, Oct 24, 2002	0.69	0.74	0.69	0.71
169	NYSE	ITUB	Wed, Oct 23, 2002	0.61	0.68	0.61	0.68
168	NYSE	ITUB	Tue, Oct 22, 2002	0.58	0.61	0.58	0.61
167	NYSE	ITUB	Mon, Oct 21, 2002	0.60	0.60	0.59	0.60
166	NYSE	ITUB	Fri, Oct 18, 2002	0.61	0.64	0.59	0.60
165	NYSE	ITUB	Thu, Oct 17, 2002	0.58	0.62	0.58	0.61
164	NYSE	ITUB	Wed, Oct 16, 2002	0.57	0.57	0.56	0.56
163	NYSE	ITUB	Tue, Oct 15, 2002	0.59	0.60	0.56	0.57
162	NYSE	ITUB	Mon, Oct 14, 2002	0.58	0.59	0.57	0.58
161	NYSE	ITUB	Fri, Oct 11, 2002	0.58	0.61	0.58	0.59
160	NYSE	ITUB	Thu, Oct 10, 2002	0.58	0.59	0.57	0.57
159	NYSE	ITUB	Wed, Oct 9, 2002	0.59	0.59	0.58	0.58
158	NYSE	ITUB	Tue, Oct 8, 2002	0.64	0.64	0.62	0.63
157	NYSE	ITUB	Mon, Oct 7, 2002	0.65	0.65	0.63	0.64
156	NYSE	ITUB	Fri, Oct 4, 2002	0.68	0.69	0.67	0.67
155	NYSE	ITUB	Thu, Oct 3, 2002	0.66	0.69	0.65	0.68
154	NYSE	ITUB	Wed, Oct 2, 2002	0.67	0.70	0.65	0.65
153	NYSE	ITUB	Tue, Oct 1, 2002	0.60	0.67	0.60	0.67
152	NYSE	ITUB	Mon, Sep 30, 2002	0.54	0.60	0.53	0.59
151	NYSE	ITUB	Fri, Sep 27, 2002	0.56	0.57	0.55	0.55
150	NYSE	ITUB	Thu, Sep 26, 2002	0.62	0.62	0.59	0.59
149	NYSE	ITUB	Wed, Sep 25, 2002	0.62	0.64	0.61	0.62
148	NYSE	ITUB	Tue, Sep 24, 2002	0.65	0.65	0.62	0.62
147	NYSE	ITUB	Mon, Sep 23, 2002	0.69	0.69	0.65	0.66
146	NYSE	ITUB	Fri, Sep 20, 2002	0.71	0.74	0.70	0.74
145	NYSE	ITUB	Thu, Sep 19, 2002	0.72	0.72	0.70	0.70
144	NYSE	ITUB	Wed, Sep 18, 2002	0.73	0.73	0.71	0.71
143	NYSE	ITUB	Tue, Sep 17, 2002	0.80	0.80	0.76	0.76
142	NYSE	ITUB	Mon, Sep 16, 2002	0.83	0.83	0.79	0.80
141	NYSE	ITUB	Fri, Sep 13, 2002	0.85	0.85	0.84	0.85
140	NYSE	ITUB	Thu, Sep 12, 2002	0.84	0.86	0.84	0.85
139	NYSE	ITUB	Wed, Sep 11, 2002	0.84	0.87	0.84	0.86
138	NYSE	ITUB	Tue, Sep 10, 2002	0.82	0.84	0.81	0.82
137	NYSE	ITUB	Mon, Sep 9, 2002	0.80	0.82	0.79	0.82
136	NYSE	ITUB	Fri, Sep 6, 2002	0.82	0.82	0.79	0.79
135	NYSE	ITUB	Thu, Sep 5, 2002	0.83	0.83	0.81	0.82
134	NYSE	ITUB	Wed, Sep 4, 2002	0.84	0.86	0.84	0.85
133	NYSE	ITUB	Tue, Sep 3, 2002	0.87	0.88	0.86	0.87
132	NYSE	ITUB	Fri, Aug 30, 2002	0.88	0.91	0.88	0.91
131	NYSE	ITUB	Thu, Aug 29, 2002	0.80	0.88	0.80	0.88
130	NYSE	ITUB	Wed, Aug 28, 2002	0.85	0.86	0.84	0.85
129	NYSE	ITUB	Tue, Aug 27, 2002	0.87	0.89	0.84	0.86
128	NYSE	ITUB	Mon, Aug 26, 2002	0.80	0.84	0.80	0.84
127	NYSE	ITUB	Fri, Aug 23, 2002	0.77	0.79	0.77	0.78
126	NYSE	ITUB	Thu, Aug 22, 2002	0.75	0.77	0.74	0.77
125	NYSE	ITUB	Wed, Aug 21, 2002	0.74	0.76	0.74	0.75
124	NYSE	ITUB	Tue, Aug 20, 2002	0.76	0.76	0.72	0.73
123	NYSE	ITUB	Mon, Aug 19, 2002	0.73	0.78	0.72	0.74
122	NYSE	ITUB	Fri, Aug 16, 2002	0.72	0.74	0.71	0.73
121	NYSE	ITUB	Thu, Aug 15, 2002	0.74	0.74	0.70	0.71
120	NYSE	ITUB	Wed, Aug 14, 2002	0.76	0.76	0.67	0.72
119	NYSE	ITUB	Tue, Aug 13, 2002	0.73	0.75	0.72	0.74
118	NYSE	ITUB	Mon, Aug 12, 2002	0.83	0.83	0.76	0.78
117	NYSE	ITUB	Fri, Aug 9, 2002	0.94	0.94	0.87	0.87
116	NYSE	ITUB	Thu, Aug 8, 2002	1.04	1.04	0.96	0.96
115	NYSE	ITUB	Wed, Aug 7, 2002	0.86	0.92	0.86	0.91
114	NYSE	ITUB	Tue, Aug 6, 2002	0.78	0.83	0.78	0.83
113	NYSE	ITUB	Mon, Aug 5, 2002	0.82	0.83	0.77	0.77
112	NYSE	ITUB	Fri, Aug 2, 2002	0.79	0.83	0.78	0.83
111	NYSE	ITUB	Thu, Aug 1, 2002	0.68	0.74	0.67	0.73
110	NYSE	ITUB	Wed, Jul 31, 2002	0.68	0.68	0.64	0.67
109	NYSE	ITUB	Tue, Jul 30, 2002	0.71	0.71	0.62	0.65
108	NYSE	ITUB	Mon, Jul 29, 2002	0.81	0.81	0.72	0.72
107	NYSE	ITUB	Fri, Jul 26, 2002	0.83	0.83	0.77	0.79
106	NYSE	ITUB	Thu, Jul 25, 2002	0.92	0.92	0.84	0.84
105	NYSE	ITUB	Wed, Jul 24, 2002	0.93	0.94	0.92	0.94
104	NYSE	ITUB	Tue, Jul 23, 2002	0.99	0.99	0.96	0.96
103	NYSE	ITUB	Mon, Jul 22, 2002	1.07	1.08	1.01	1.01
102	NYSE	ITUB	Fri, Jul 19, 2002	1.11	1.11	1.09	1.10
101	NYSE	ITUB	Thu, Jul 18, 2002	1.07	1.11	1.07	1.11
100	NYSE	ITUB	Wed, Jul 17, 2002	1.06	1.07	1.06	1.07
99	NYSE	ITUB	Tue, Jul 16, 2002	1.06	1.06	1.05	1.06
98	NYSE	ITUB	Mon, Jul 15, 2002	1.07	1.07	1.04	1.05
97	NYSE	ITUB	Fri, Jul 12, 2002	1.05	1.08	1.05	1.08
96	NYSE	ITUB	Thu, Jul 11, 2002	1.00	1.04	1.00	1.04
95	NYSE	ITUB	Wed, Jul 10, 2002	1.02	1.02	0.99	1.00
94	NYSE	ITUB	Tue, Jul 9, 2002	1.01	1.01	1.01	1.01
93	NYSE	ITUB	Mon, Jul 8, 2002	0.98	1.01	0.98	1.00
92	NYSE	ITUB	Fri, Jul 5, 2002	1.00	1.01	0.98	0.98
91	NYSE	ITUB	Wed, Jul 3, 2002	1.04	1.06	1.02	1.03
90	NYSE	ITUB	Tue, Jul 2, 2002	1.01	1.04	1.01	1.04
89	NYSE	ITUB	Mon, Jul 1, 2002	1.06	1.06	1.03	1.03
88	NYSE	ITUB	Fri, Jun 28, 2002	1.04	1.06	1.04	1.05
87	NYSE	ITUB	Thu, Jun 27, 2002	1.02	1.03	1.02	1.03
86	NYSE	ITUB	Wed, Jun 26, 2002	1.04	1.04	1.01	1.01
85	NYSE	ITUB	Tue, Jun 25, 2002	1.01	1.06	1.01	1.05
84	NYSE	ITUB	Mon, Jun 24, 2002	0.98	1.01	0.97	1.01
83	NYSE	ITUB	Fri, Jun 21, 2002	1.01	1.01	0.95	0.97
82	NYSE	ITUB	Thu, Jun 20, 2002	1.07	1.07	1.00	1.00
81	NYSE	ITUB	Wed, Jun 19, 2002	1.11	1.12	1.07	1.07
80	NYSE	ITUB	Tue, Jun 18, 2002	1.12	1.13	1.12	1.12
79	NYSE	ITUB	Mon, Jun 17, 2002	1.06	1.12	1.06	1.12
78	NYSE	ITUB	Fri, Jun 14, 2002	1.10	1.10	1.07	1.07
77	NYSE	ITUB	Thu, Jun 13, 2002	1.14	1.19	1.12	1.12
76	NYSE	ITUB	Wed, Jun 12, 2002	1.15	1.16	1.09	1.10
75	NYSE	ITUB	Tue, Jun 11, 2002	1.20	1.20	1.16	1.16
74	NYSE	ITUB	Mon, Jun 10, 2002	1.17	1.22	1.17	1.22
73	NYSE	ITUB	Fri, Jun 7, 2002	1.13	1.16	1.12	1.16
72	NYSE	ITUB	Thu, Jun 6, 2002	1.20	1.20	1.14	1.14
71	NYSE	ITUB	Wed, Jun 5, 2002	1.26	1.26	1.23	1.24
70	NYSE	ITUB	Tue, Jun 4, 2002	1.29	1.29	1.26	1.26
69	NYSE	ITUB	Mon, Jun 3, 2002	1.30	1.31	1.29	1.30
68	NYSE	ITUB	Fri, May 31, 2002	1.32	1.32	1.30	1.30
67	NYSE	ITUB	Thu, May 30, 2002	1.33	1.34	1.33	1.34
66	NYSE	ITUB	Wed, May 29, 2002	1.31	1.33	1.30	1.33
65	NYSE	ITUB	Tue, May 28, 2002	1.32	1.32	1.30	1.30
64	NYSE	ITUB	Fri, May 24, 2002	1.32	1.32	1.31	1.32
63	NYSE	ITUB	Thu, May 23, 2002	1.31	1.33	1.30	1.33
62	NYSE	ITUB	Wed, May 22, 2002	1.34	1.35	1.32	1.32
61	NYSE	ITUB	Tue, May 21, 2002	1.35	1.36	1.35	1.35
60	NYSE	ITUB	Mon, May 20, 2002	1.37	1.37	1.34	1.35
59	NYSE	ITUB	Fri, May 17, 2002	1.36	1.36	1.34	1.36
58	NYSE	ITUB	Thu, May 16, 2002	1.34	1.38	1.34	1.37
57	NYSE	ITUB	Wed, May 15, 2002	1.28	1.33	1.27	1.32
56	NYSE	ITUB	Tue, May 14, 2002	1.27	1.28	1.27	1.28
55	NYSE	ITUB	Mon, May 13, 2002	1.32	1.32	1.27	1.27
54	NYSE	ITUB	Fri, May 10, 2002	1.34	1.34	1.30	1.33
53	NYSE	ITUB	Thu, May 9, 2002	1.41	1.41	1.34	1.34
52	NYSE	ITUB	Wed, May 8, 2002	1.39	1.42	1.39	1.42
51	NYSE	ITUB	Tue, May 7, 2002	1.40	1.41	1.39	1.39
50	NYSE	ITUB	Mon, May 6, 2002	1.36	1.39	1.35	1.39
49	NYSE	ITUB	Fri, May 3, 2002	1.44	1.44	1.39	1.40
48	NYSE	ITUB	Thu, May 2, 2002	1.47	1.47	1.44	1.44
47	NYSE	ITUB	Wed, May 1, 2002	1.50	1.50	1.49	1.49
46	NYSE	ITUB	Tue, Apr 30, 2002	1.49	1.50	1.49	1.50
45	NYSE	ITUB	Mon, Apr 29, 2002	1.47	1.48	1.47	1.48
44	NYSE	ITUB	Fri, Apr 26, 2002	1.49	1.49	1.46	1.47
43	NYSE	ITUB	Thu, Apr 25, 2002	1.47	1.47	1.47	1.47
42	NYSE	ITUB	Wed, Apr 24, 2002	1.51	1.51	1.50	1.50
41	NYSE	ITUB	Tue, Apr 23, 2002	1.51	1.51	1.50	1.50
40	NYSE	ITUB	Mon, Apr 22, 2002	1.51	1.52	1.50	1.51
39	NYSE	ITUB	Fri, Apr 19, 2002	1.52	1.52	1.51	1.52
38	NYSE	ITUB	Thu, Apr 18, 2002	1.52	1.53	1.50	1.52
37	NYSE	ITUB	Wed, Apr 17, 2002	1.52	1.54	1.52	1.52
36	NYSE	ITUB	Tue, Apr 16, 2002	1.56	1.56	1.50	1.52
35	NYSE	ITUB	Mon, Apr 15, 2002	1.58	1.58	1.55	1.55
34	NYSE	ITUB	Fri, Apr 12, 2002	1.62	1.62	1.60	1.61
33	NYSE	ITUB	Thu, Apr 11, 2002	1.64	1.65	1.62	1.62
32	NYSE	ITUB	Wed, Apr 10, 2002	1.58	1.64	1.58	1.64
31	NYSE	ITUB	Tue, Apr 9, 2002	1.54	1.59	1.54	1.58
30	NYSE	ITUB	Mon, Apr 8, 2002	1.51	1.53	1.51	1.53
29	NYSE	ITUB	Fri, Apr 5, 2002	1.51	1.54	1.51	1.53
28	NYSE	ITUB	Thu, Apr 4, 2002	1.47	1.52	1.47	1.52
27	NYSE	ITUB	Wed, Apr 3, 2002	1.54	1.54	1.47	1.47
26	NYSE	ITUB	Tue, Apr 2, 2002	1.53	1.56	1.52	1.53
25	NYSE	ITUB	Mon, Apr 1, 2002	1.50	1.55	1.50	1.55
24	NYSE	ITUB	Thu, Mar 28, 2002	1.53	1.53	1.49	1.50
23	NYSE	ITUB	Wed, Mar 27, 2002	1.49	1.52	1.49	1.52
22	NYSE	ITUB	Tue, Mar 26, 2002	1.49	1.50	1.49	1.49
21	NYSE	ITUB	Mon, Mar 25, 2002	1.48	1.49	1.48	1.48
20	NYSE	ITUB	Fri, Mar 22, 2002	1.48	1.49	1.47	1.49
19	NYSE	ITUB	Thu, Mar 21, 2002	1.53	1.53	1.49	1.50
18	NYSE	ITUB	Wed, Mar 20, 2002	1.56	1.56	1.55	1.55
17	NYSE	ITUB	Tue, Mar 19, 2002	1.55	1.56	1.55	1.55
16	NYSE	ITUB	Mon, Mar 18, 2002	1.56	1.56	1.54	1.56
15	NYSE	ITUB	Fri, Mar 15, 2002	1.51	1.54	1.50	1.54
14	NYSE	ITUB	Thu, Mar 14, 2002	1.52	1.53	1.52	1.53
13	NYSE	ITUB	Wed, Mar 13, 2002	1.53	1.55	1.52	1.52
12	NYSE	ITUB	Tue, Mar 12, 2002	1.50	1.53	1.50	1.53
11	NYSE	ITUB	Mon, Mar 11, 2002	1.52	1.52	1.49	1.50
10	NYSE	ITUB	Fri, Mar 8, 2002	1.52	1.52	1.50	1.51
9	NYSE	ITUB	Thu, Mar 7, 2002	1.52	1.52	1.49	1.51
8	NYSE	ITUB	Wed, Mar 6, 2002	1.48	1.49	1.46	1.49
7	NYSE	ITUB	Tue, Mar 5, 2002	1.58	1.59	1.50	1.50
6	NYSE	ITUB	Mon, Mar 4, 2002	1.58	1.59	1.57	1.59
5	NYSE	ITUB	Fri, Mar 1, 2002	1.61	1.61	1.55	1.58
4	NYSE	ITUB	Thu, Feb 28, 2002	1.62	1.62	1.61	1.61
3	NYSE	ITUB	Wed, Feb 27, 2002	1.64	1.64	1.61	1.63
2	NYSE	ITUB	Tue, Feb 26, 2002	1.57	1.64	1.56	1.63
1	NYSE	ITUB	Mon, Feb 25, 2002	1.52	1.58	1.52	1.58
#	Exchange	Symbol	Date	Open	High	Low	Close

Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) NYSE:ITUB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024