Cotação atual, histórico e gráfico do papel: ITUB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/06/2020 | -2,55% | -0,64 | 24,47 | 24,08 | 23,36 | 24,85 | 26M | 5.079 |
| 10/06/2020 | -3,57% | -0,93 | 25,11 | 26,30 | 24,95 | 26,32 | 25M | 4.566 |
| 09/06/2020 | -1,03% | -0,27 | 26,04 | 26,20 | 25,36 | 26,27 | 30M | 4.553 |
| 08/06/2020 | 2,25% | 0,58 | 26,31 | 25,78 | 25,78 | 26,56 | 19M | 3.132 |
| 05/06/2020 | 2,10% | 0,53 | 25,73 | 26,25 | 25,46 | 26,72 | 41M | 5.138 |
| 04/06/2020 | 2,86% | 0,70 | 25,20 | 24,49 | 23,91 | 25,20 | 24M | 3.858 |
| 03/06/2020 | 3,20% | 0,76 | 24,50 | 24,50 | 24,23 | 24,75 | 36M | 5.057 |
| 02/06/2020 | 5,28% | 1,19 | 23,74 | 23,05 | 22,78 | 23,74 | 32M | 3.808 |
| 01/06/2020 | 2,78% | 0,61 | 22,55 | 21,97 | 21,61 | 22,74 | 43M | 4.736 |
| 29/05/2020 | -1,26% | -0,28 | 21,94 | 22,22 | 21,65 | 22,36 | 30M | 4.783 |
| 28/05/2020 | -2,29% | -0,52 | 22,22 | 22,70 | 22,21 | 22,85 | 17M | 3.841 |
| 27/05/2020 | 3,84% | 0,84 | 22,74 | 22,20 | 22,01 | 22,74 | 19M | 2.805 |
| 26/05/2020 | -3,44% | -0,78 | 21,90 | 22,80 | 21,77 | 23,15 | 29M | 5.054 |
| 25/05/2020 | 4,81% | 1,04 | 22,68 | 22,50 | 22,11 | 22,73 | 24M | 3.748 |
| 22/05/2020 | 0,60% | 0,13 | 21,64 | 21,58 | 21,07 | 22,07 | 28M | 2.732 |
| 21/05/2020 | 3,66% | 0,76 | 21,51 | 20,75 | 20,75 | 21,63 | 29M | 3.110 |
| 20/05/2020 | 0,63% | 0,13 | 20,75 | 20,95 | 20,52 | 20,95 | 17M | 2.400 |
| 19/05/2020 | -3,55% | -0,76 | 20,62 | 21,50 | 20,62 | 21,55 | 19M | 2.918 |
| 18/05/2020 | 3,54% | 0,73 | 21,38 | 21,36 | 20,83 | 21,67 | 17M | 2.406 |
| 15/05/2020 | -3,91% | -0,84 | 20,65 | 21,48 | 20,65 | 21,56 | 12M | 2.042 |
| 14/05/2020 | 3,07% | 0,64 | 21,49 | 20,59 | 20,04 | 21,49 | 31M | 5.847 |
| 13/05/2020 | -0,24% | -0,05 | 20,85 | 21,00 | 20,40 | 21,25 | 13M | 2.404 |
| 12/05/2020 | -3,73% | -0,81 | 20,90 | 21,71 | 20,88 | 21,81 | 16M | 3.273 |
| 11/05/2020 | 1,73% | 0,37 | 21,71 | 21,34 | 21,24 | 21,90 | 23M | 3.568 |
| 08/05/2020 | 2,60% | 0,54 | 21,34 | 20,80 | 20,80 | 21,90 | 20M | 3.264 |
| 07/05/2020 | -3,26% | -0,70 | 20,80 | 21,98 | 20,50 | 21,98 | 13M | 2.675 |
| 06/05/2020 | -1,38% | -0,30 | 21,50 | 21,99 | 21,40 | 21,99 | 22M | 3.698 |
| 05/05/2020 | 3,32% | 0,70 | 21,80 | 21,56 | 21,25 | 22,46 | 20M | 3.367 |
| 04/05/2020 | -4,09% | -0,90 | 21,10 | 21,38 | 21,10 | 21,41 | 16M | 2.713 |
| 30/04/2020 | -3,17% | -0,72 | 22,00 | 22,17 | 21,95 | 22,41 | 21M | 2.814 |
| 29/04/2020 | 1,07% | 0,24 | 22,72 | 22,65 | 22,48 | 23,23 | 14M | 2.595 |
| 28/04/2020 | 8,44% | 1,75 | 22,48 | 21,29 | 21,28 | 22,70 | 25M | 4.716 |
| 27/04/2020 | 1,17% | 0,24 | 20,73 | 21,00 | 20,45 | 21,40 | 20M | 3.016 |
| 24/04/2020 | -3,53% | -0,75 | 20,49 | 21,05 | 19,76 | 21,15 | 34M | 6.075 |
| 23/04/2020 | - | - | 21,24 | 22,09 | 21,24 | 22,22 | 20M | 2.973 |
Date,Open,High,Low,Close,Volume
12-Jun-20,24.08,24.85,23.36,24.47,25739178
10-Jun-20,26.30,26.32,24.95,25.11,24546145
09-Jun-20,26.20,26.27,25.36,26.04,29581844
08-Jun-20,25.78,26.56,25.78,26.31,19486702
05-Jun-20,26.25,26.72,25.46,25.73,41463189
04-Jun-20,24.49,25.20,23.91,25.20,24340418
03-Jun-20,24.50,24.75,24.23,24.50,35777336
02-Jun-20,23.05,23.74,22.78,23.74,31854259
01-Jun-20,21.97,22.74,21.61,22.55,42754919
29-May-20,22.22,22.36,21.65,21.94,29884155
28-May-20,22.70,22.85,22.21,22.22,16980422
27-May-20,22.20,22.74,22.01,22.74,19147251
26-May-20,22.80,23.15,21.77,21.90,28962208
25-May-20,22.50,22.73,22.11,22.68,23681619
22-May-20,21.58,22.07,21.07,21.64,27517254
21-May-20,20.75,21.63,20.75,21.51,29320452
20-May-20,20.95,20.95,20.52,20.75,17433730
19-May-20,21.50,21.55,20.62,20.62,18548650
18-May-20,21.36,21.67,20.83,21.38,16845210
15-May-20,21.48,21.56,20.65,20.65,11586555
14-May-20,20.59,21.49,20.04,21.49,30583394
13-May-20,21.00,21.25,20.40,20.85,13038687
12-May-20,21.71,21.81,20.88,20.90,15926788
11-May-20,21.34,21.90,21.24,21.71,22816887
08-May-20,20.80,21.90,20.80,21.34,20231017
07-May-20,21.98,21.98,20.50,20.80,13069592
06-May-20,21.99,21.99,21.40,21.50,22091463
05-May-20,21.56,22.46,21.25,21.80,19547810
04-May-20,21.38,21.41,21.10,21.10,15787673
30-Apr-20,22.17,22.41,21.95,22.00,21085521
29-Apr-20,22.65,23.23,22.48,22.72,13991632
28-Apr-20,21.29,22.70,21.28,22.48,25208278
27-Apr-20,21.00,21.40,20.45,20.73,20117973
24-Apr-20,21.05,21.15,19.76,20.49,34174699
23-Apr-20,22.09,22.22,21.24,21.24,19713256
*exoneração de responsabilidade e termos de uso