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
08/05/2026	1,50%	0,61	41,39	41,09	41,00	41,56	103M	8.639
07/05/2026	-2,72%	-1,14	40,78	41,92	40,57	41,99	87M	9.554
06/05/2026	-0,78%	-0,33	41,92	42,87	41,54	43,42	100M	10.783
05/05/2026	-0,35%	-0,15	42,25	42,34	42,09	42,85	90M	7.880
04/05/2026	-2,64%	-1,15	42,40	43,24	42,20	43,42	62M	6.444
30/04/2026	2,01%	0,86	43,55	42,80	42,80	43,55	134M	7.923
29/04/2026	-2,71%	-1,19	42,69	43,80	42,63	43,92	63M	6.531

28/04/2026	0,21%	0,09	43,88	43,29	43,05	44,38	138M	5.629
27/04/2026	-1,20%	-0,53	43,79	44,31	42,20	44,50	137M	10.707
24/04/2026	1,03%	0,45	44,32	44,05	43,74	44,58	58M	5.469
23/04/2026	-2,45%	-1,10	43,87	44,89	43,87	45,01	55M	6.262
22/04/2026	-2,94%	-1,36	44,97	46,33	44,87	46,33	60M	6.392
20/04/2026	-1,07%	-0,50	46,33	46,83	46,20	46,97	61M	5.063
17/04/2026	-0,06%	-0,03	46,83	47,25	46,83	47,80	146M	13.460
16/04/2026	0,24%	0,11	46,86	47,09	46,42	47,26	46M	4.247
15/04/2026	0,80%	0,37	46,75	46,00	45,85	47,07	45M	4.568
14/04/2026	1,05%	0,48	46,38	46,11	46,03	46,68	44M	4.385
13/04/2026	-0,07%	-0,03	45,90	45,70	45,20	45,95	47M	4.749
10/04/2026	0,17%	0,08	45,93	46,02	45,77	46,27	68M	4.634
09/04/2026	2,46%	1,10	45,85	44,75	44,71	45,85	57M	5.513
08/04/2026	3,44%	1,49	44,75	45,10	44,55	45,37	92M	10.215
07/04/2026	0,79%	0,34	43,26	42,83	42,25	43,26	56M	6.842
06/04/2026	0,63%	0,27	42,92	42,81	42,66	43,20	38M	3.716
02/04/2026	-1,27%	-0,55	42,65	42,15	41,95	43,48	48M	6.405
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	-	-	41,48	40,71	40,27	41,66	83M	7.545

Date,Open,High,Low,Close,Volume
08-May-26,41.09,41.56,41.00,41.39,103216666
07-May-26,41.92,41.99,40.57,40.78,86655307
06-May-26,42.87,43.42,41.54,41.92,99623835
05-May-26,42.34,42.85,42.09,42.25,90405115
04-May-26,43.24,43.42,42.20,42.40,61757935
30-Apr-26,42.80,43.55,42.80,43.55,134472871
29-Apr-26,43.80,43.92,42.63,42.69,63173063
28-Apr-26,43.29,44.38,43.05,43.88,137523627
27-Apr-26,44.31,44.50,42.20,43.79,137415946
24-Apr-26,44.05,44.58,43.74,44.32,57644722
23-Apr-26,44.89,45.01,43.87,43.87,55402638
22-Apr-26,46.33,46.33,44.87,44.97,59975445
20-Apr-26,46.83,46.97,46.20,46.33,60766972
17-Apr-26,47.25,47.80,46.83,46.83,145780875
16-Apr-26,47.09,47.26,46.42,46.86,45990301
15-Apr-26,46.00,47.07,45.85,46.75,45457112
14-Apr-26,46.11,46.68,46.03,46.38,44451420
13-Apr-26,45.70,45.95,45.20,45.90,46559452
10-Apr-26,46.02,46.27,45.77,45.93,67830309
09-Apr-26,44.75,45.85,44.71,45.85,57083668
08-Apr-26,45.10,45.37,44.55,44.75,91934847
07-Apr-26,42.83,43.26,42.25,43.26,56305961
06-Apr-26,42.81,43.20,42.66,42.92,38165308
02-Apr-26,42.15,43.48,41.95,42.65,47782101
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

*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