Cotação atual, histórico e gráfico do papel: ITUB3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ITUB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2026	0,89%	0,38	43,20	43,11	42,94	43,74	230M	6.574
31/03/2026	3,86%	1,59	42,82	41,70	41,57	43,01	73M	7.323
30/03/2026	1,28%	0,52	41,23	41,14	40,76	41,57	86M	9.309
27/03/2026	-0,10%	-0,04	40,71	40,56	40,38	40,83	170M	12.804
26/03/2026	-2,95%	-1,24	40,75	41,50	40,75	41,67	41M	5.102
25/03/2026	1,50%	0,62	41,99	41,71	41,71	42,35	137M	10.676
24/03/2026	-0,98%	-0,41	41,37	41,51	41,00	41,82	63M	5.426

23/03/2026	3,19%	1,29	41,78	41,09	40,80	42,05	61M	4.645
20/03/2026	-2,39%	-0,99	40,49	40,86	40,23	41,09	205M	11.070
19/03/2026	0,83%	0,34	41,48	40,71	40,27	41,66	83M	7.545
18/03/2026	-1,11%	-0,46	41,14	41,41	41,14	41,93	45M	5.798
17/03/2026	-0,10%	-0,04	41,60	41,57	41,02	42,03	90M	5.223
16/03/2026	1,49%	0,61	41,64	41,70	41,37	42,15	45M	5.675
13/03/2026	-0,73%	-0,30	41,03	41,46	40,78	41,97	80M	7.447
12/03/2026	-1,38%	-0,58	41,33	41,35	40,60	41,57	59M	6.846
11/03/2026	0,55%	0,23	41,91	41,43	41,18	42,32	37M	3.836
10/03/2026	1,51%	0,62	41,68	41,21	40,81	42,12	43M	4.767
09/03/2026	0,61%	0,25	41,06	40,44	40,23	41,16	43M	4.646
06/03/2026	-0,49%	-0,20	40,81	41,01	40,42	41,15	53M	5.576
05/03/2026	-3,14%	-1,33	41,01	42,35	41,00	42,35	46M	4.776
04/03/2026	1,10%	0,46	42,34	42,40	41,82	42,65	44M	5.027
03/03/2026	-2,83%	-1,22	41,88	41,49	40,81	42,32	74M	8.114
02/03/2026	-1,10%	-0,48	43,10	42,78	42,63	43,39	56M	5.743
27/02/2026	-2,16%	-0,96	43,58	44,50	43,40	44,50	141M	4.941
26/02/2026	0,36%	0,16	44,54	44,59	44,10	44,88	40M	4.119
25/02/2026	-1,18%	-0,53	44,38	44,92	44,05	45,29	54M	3.956
24/02/2026	1,61%	0,71	44,91	44,43	44,35	44,93	74M	6.704
23/02/2026	-4,04%	-1,86	44,20	45,87	44,20	45,87	52M	5.011
20/02/2026	1,59%	0,72	46,06	45,05	44,79	46,12	53M	5.277
19/02/2026	0,98%	0,44	45,34	44,87	44,70	45,66	48M	4.255
18/02/2026	1,26%	0,56	44,90	44,35	44,30	44,99	43M	4.705
13/02/2026	-1,29%	-0,58	44,34	44,86	43,28	44,86	28M	3.030
12/02/2026	-1,49%	-0,68	44,92	45,60	44,54	45,66	67M	5.460
11/02/2026	-	-	45,60	44,90	44,90	45,95	52M	4.257

Date,Open,High,Low,Close,Volume
01-Apr-26,43.11,43.74,42.94,43.20,230318751
31-Mar-26,41.70,43.01,41.57,42.82,72755273
30-Mar-26,41.14,41.57,40.76,41.23,85766938
27-Mar-26,40.56,40.83,40.38,40.71,170203374
26-Mar-26,41.50,41.67,40.75,40.75,41384518
25-Mar-26,41.71,42.35,41.71,41.99,137033770
24-Mar-26,41.51,41.82,41.00,41.37,63441837
23-Mar-26,41.09,42.05,40.80,41.78,60670025
20-Mar-26,40.86,41.09,40.23,40.49,204545533
19-Mar-26,40.71,41.66,40.27,41.48,83277082
18-Mar-26,41.41,41.93,41.14,41.14,44797075
17-Mar-26,41.57,42.03,41.02,41.60,90377983
16-Mar-26,41.70,42.15,41.37,41.64,44529575
13-Mar-26,41.46,41.97,40.78,41.03,80249873
12-Mar-26,41.35,41.57,40.60,41.33,59320202
11-Mar-26,41.43,42.32,41.18,41.91,37363044
10-Mar-26,41.21,42.12,40.81,41.68,42929039
09-Mar-26,40.44,41.16,40.23,41.06,43331681
06-Mar-26,41.01,41.15,40.42,40.81,53050953
05-Mar-26,42.35,42.35,41.00,41.01,45926860
04-Mar-26,42.40,42.65,41.82,42.34,44018608
03-Mar-26,41.49,42.32,40.81,41.88,74472740
02-Mar-26,42.78,43.39,42.63,43.10,55659103
27-Feb-26,44.50,44.50,43.40,43.58,141394386
26-Feb-26,44.59,44.88,44.10,44.54,39887510
25-Feb-26,44.92,45.29,44.05,44.38,54247184
24-Feb-26,44.43,44.93,44.35,44.91,73671136
23-Feb-26,45.87,45.87,44.20,44.20,51620372
20-Feb-26,45.05,46.12,44.79,46.06,53321601
19-Feb-26,44.87,45.66,44.70,45.34,47749020
18-Feb-26,44.35,44.99,44.30,44.90,43087902
13-Feb-26,44.86,44.86,43.28,44.34,28455171
12-Feb-26,45.60,45.66,44.54,44.92,66579771
11-Feb-26,44.90,45.95,44.90,45.60,51957190

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB3