Cotação atual, histórico e gráfico do papel: ITUB4

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 ITUB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2024	-0,16%	-0,05	30,73	30,87	30,73	31,07	876M	27.599
27/12/2024	-1,00%	-0,31	30,78	31,15	30,78	31,23	421M	31.397
26/12/2024	0,65%	0,20	31,09	30,85	30,79	31,23	638M	36.069
23/12/2024	-1,94%	-0,61	30,89	31,13	30,75	31,31	858M	41.123
20/12/2024	1,16%	0,36	31,50	31,06	31,06	31,52	1.665M	49.864
19/12/2024	0,55%	0,17	31,14	31,19	30,91	31,54	1.471M	75.673
18/12/2024	-2,85%	-0,91	30,97	31,77	30,87	31,84	1.601M	65.855
17/12/2024	0,54%	0,17	31,88	31,80	31,60	32,18	1.281M	88.519
16/12/2024	-1,09%	-0,35	31,71	32,01	31,71	32,11	1.052M	54.558
13/12/2024	-1,29%	-0,42	32,06	32,53	32,05	32,63	796M	35.102
12/12/2024	-2,49%	-0,83	32,48	33,00	32,37	33,18	792M	40.397
11/12/2024	0,97%	0,32	33,31	33,02	32,65	33,75	1.054M	41.221
10/12/2024	0,40%	0,13	32,99	32,74	32,70	33,17	624M	36.909
09/12/2024	0,49%	0,16	32,86	32,75	32,75	33,13	532M	32.050
06/12/2024	-2,04%	-0,68	32,70	33,28	32,68	33,39	703M	60.332
05/12/2024	2,14%	0,70	33,38	32,98	32,80	33,50	1.086M	46.005
04/12/2024	0,62%	0,20	32,68	32,41	32,36	32,85	724M	31.668
03/12/2024	1,12%	0,36	32,48	32,21	32,18	32,52	667M	39.906
02/12/2024	-1,47%	-0,48	32,12	32,39	32,00	32,65	712M	40.221
29/11/2024	-0,24%	-0,08	32,60	32,76	32,18	32,93	1.198M	74.451
28/11/2024	-3,60%	-1,22	32,68	33,77	32,63	33,83	1.293M	55.907
27/11/2024	-2,45%	-0,85	33,90	34,68	33,72	34,85	807M	45.258
26/11/2024	1,91%	0,65	34,75	34,20	34,17	35,16	929M	44.739
25/11/2024	-0,03%	-0,01	34,10	34,09	33,97	34,21	813M	32.151
22/11/2024	0,29%	0,10	34,11	34,40	33,94	34,40	437M	27.239
21/11/2024	-1,73%	-0,60	34,01	34,24	34,01	34,43	867M	34.068
19/11/2024	0,90%	0,31	34,61	34,30	34,16	34,70	550M	30.700
18/11/2024	-0,35%	-0,12	34,30	34,38	34,22	34,57	635M	33.672
14/11/2024	-0,29%	-0,10	34,42	34,45	34,17	34,61	1.062M	34.455
13/11/2024	-0,52%	-0,18	34,52	34,80	34,30	34,85	905M	40.854
12/11/2024	-1,20%	-0,42	34,70	35,15	34,66	35,28	819M	37.768
11/11/2024	0,11%	0,04	35,12	34,96	34,91	35,42	642M	27.370
08/11/2024	-1,57%	-0,56	35,08	35,07	34,88	35,37	813M	41.613
07/11/2024	-	-	35,64	36,13	35,56	36,48	532M	29.953

Date,Open,High,Low,Close,Volume
30-Dec-24,30.87,31.07,30.73,30.73,875726729
27-Dec-24,31.15,31.23,30.78,30.78,420948332
26-Dec-24,30.85,31.23,30.79,31.09,637633233
23-Dec-24,31.13,31.31,30.75,30.89,858270622
20-Dec-24,31.06,31.52,31.06,31.50,1664946285
19-Dec-24,31.19,31.54,30.91,31.14,1470989902
18-Dec-24,31.77,31.84,30.87,30.97,1600523905
17-Dec-24,31.80,32.18,31.60,31.88,1280611351
16-Dec-24,32.01,32.11,31.71,31.71,1052340070
13-Dec-24,32.53,32.63,32.05,32.06,796454265
12-Dec-24,33.00,33.18,32.37,32.48,792132374
11-Dec-24,33.02,33.75,32.65,33.31,1053818367
10-Dec-24,32.74,33.17,32.70,32.99,623991350
09-Dec-24,32.75,33.13,32.75,32.86,532479511
06-Dec-24,33.28,33.39,32.68,32.70,703462639
05-Dec-24,32.98,33.50,32.80,33.38,1085862294
04-Dec-24,32.41,32.85,32.36,32.68,723969883
03-Dec-24,32.21,32.52,32.18,32.48,667465808
02-Dec-24,32.39,32.65,32.00,32.12,711849176
29-Nov-24,32.76,32.93,32.18,32.60,1198135736
28-Nov-24,33.77,33.83,32.63,32.68,1292776583
27-Nov-24,34.68,34.85,33.72,33.90,807164825
26-Nov-24,34.20,35.16,34.17,34.75,928784193
25-Nov-24,34.09,34.21,33.97,34.10,812993926
22-Nov-24,34.40,34.40,33.94,34.11,437414988
21-Nov-24,34.24,34.43,34.01,34.01,866866906
19-Nov-24,34.30,34.70,34.16,34.61,549722948
18-Nov-24,34.38,34.57,34.22,34.30,635474450
14-Nov-24,34.45,34.61,34.17,34.42,1062465498
13-Nov-24,34.80,34.85,34.30,34.52,905283431
12-Nov-24,35.15,35.28,34.66,34.70,818914114
11-Nov-24,34.96,35.42,34.91,35.12,642452798
08-Nov-24,35.07,35.37,34.88,35.08,813029510
07-Nov-24,36.13,36.48,35.56,35.64,531725289

*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: ITUB4