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
25/09/2020	-0,23%	-0,05	21,78	21,77	21,50	21,88	18M	1.564
24/09/2020	1,44%	0,31	21,83	21,53	21,40	22,17	45M	2.465
23/09/2020	-1,91%	-0,42	21,52	21,94	21,51	22,02	7M	1.352
22/09/2020	0,32%	0,07	21,94	21,90	21,76	22,14	8M	1.557
21/09/2020	-0,64%	-0,14	21,87	21,70	21,45	21,88	10M	1.992
18/09/2020	-1,43%	-0,32	22,01	22,33	21,90	22,37	21M	2.130
17/09/2020	0,09%	0,02	22,33	22,30	22,16	22,53	6M	1.417
16/09/2020	-0,71%	-0,16	22,31	22,50	22,31	22,89	9M	1.957
15/09/2020	-1,06%	-0,24	22,47	22,85	22,43	22,85	6M	1.404
14/09/2020	1,34%	0,30	22,71	22,55	22,19	22,83	10M	1.975
11/09/2020	-1,36%	-0,31	22,41	22,85	22,28	22,94	8M	1.525

10/09/2020	-1,69%	-0,39	22,72	23,20	22,72	23,38	10M	1.883
09/09/2020	-0,56%	-0,13	23,11	23,43	23,04	23,52	6M	1.237
08/09/2020	-2,19%	-0,52	23,24	23,48	23,10	23,48	13M	1.780
04/09/2020	1,67%	0,39	23,76	23,56	23,21	23,87	28M	2.322
03/09/2020	1,30%	0,30	23,37	23,15	23,03	24,10	22M	3.743
02/09/2020	-0,39%	-0,09	23,07	23,18	22,90	23,29	8M	1.434
01/09/2020	2,66%	0,60	23,16	22,87	22,75	23,16	15M	2.113
31/08/2020	-2,88%	-0,67	22,56	23,22	22,56	23,23	17M	2.756
28/08/2020	1,04%	0,24	23,23	23,10	22,95	23,36	10M	1.966
27/08/2020	0,97%	0,22	22,99	22,88	22,77	23,42	14M	3.350
26/08/2020	-2,19%	-0,51	22,77	23,36	22,64	23,36	18M	3.408
25/08/2020	-0,39%	-0,09	23,28	23,50	23,11	23,68	14M	2.680
24/08/2020	1,34%	0,31	23,37	23,18	23,15	23,69	9M	1.823
21/08/2020	0,17%	0,04	23,06	23,16	22,88	23,18	9M	1.828
20/08/2020	-0,26%	-0,06	23,02	22,80	22,60	23,14	20M	3.449
19/08/2020	-0,39%	-0,09	23,08	23,20	23,04	23,37	11M	2.184
18/08/2020	1,05%	0,24	23,17	23,29	23,02	23,39	16M	3.306
17/08/2020	-2,01%	-0,47	22,93	23,40	22,84	23,58	15M	2.640
14/08/2020	0,00%	0,00	23,40	23,40	23,24	23,97	12M	2.351
13/08/2020	-2,70%	-0,65	23,40	24,11	23,40	24,25	14M	2.429
12/08/2020	-0,41%	-0,10	24,05	24,30	23,75	24,53	17M	2.977
11/08/2020	-0,74%	-0,18	24,15	24,65	24,15	24,70	8M	1.512
10/08/2020	1,12%	0,27	24,33	24,15	24,04	24,48	10M	2.429
07/08/2020	-1,80%	-0,44	24,06	24,25	23,95	24,86	14M	2.804
06/08/2020	1,66%	0,40	24,50	24,22	23,96	24,75	14M	3.104
05/08/2020	0,04%	0,01	24,10	24,30	23,92	24,60	10M	1.931
04/08/2020	-4,40%	-1,11	24,09	24,63	23,79	24,85	26M	5.242
03/08/2020	1,20%	0,30	25,20	25,35	24,55	25,52	12M	2.571
31/07/2020	-3,34%	-0,86	24,90	25,75	24,90	25,90	16M	2.455
30/07/2020	-1,26%	-0,33	25,76	26,00	25,33	26,00	11M	2.243
29/07/2020	1,83%	0,47	26,09	25,73	25,64	26,20	15M	2.574
28/07/2020	-0,12%	-0,03	25,62	25,65	25,45	26,00	12M	2.229
27/07/2020	3,64%	0,90	25,65	24,90	24,75	25,77	18M	3.133
24/07/2020	-0,48%	-0,12	24,75	24,87	24,42	25,09	9M	1.583
23/07/2020	-1,70%	-0,43	24,87	25,51	24,86	25,51	12M	2.539
22/07/2020	-1,13%	-0,29	25,30	25,60	25,03	25,79	13M	2.222
21/07/2020	0,95%	0,24	25,59	25,45	25,39	25,85	10M	1.745
20/07/2020	1,04%	0,26	25,35	25,09	24,97	25,44	8M	1.531
17/07/2020	0,40%	0,10	25,09	25,01	24,99	25,25	8M	1.410
16/07/2020	-1,46%	-0,37	24,99	24,92	24,92	25,19	8M	1.223
15/07/2020	0,60%	0,15	25,36	25,35	25,07	25,50	12M	2.406
14/07/2020	0,92%	0,23	25,21	25,10	24,61	25,21	16M	3.847
13/07/2020	-1,15%	-0,29	24,98	25,31	24,98	25,53	10M	1.992
10/07/2020	0,56%	0,14	25,27	25,13	24,75	25,29	11M	1.791
09/07/2020	-0,08%	-0,02	25,13	25,17	24,93	25,31	12M	2.007
08/07/2020	1,58%	0,39	25,15	24,85	24,69	25,25	15M	2.646
07/07/2020	-2,37%	-0,60	24,76	25,30	24,48	25,38	22M	4.472
06/07/2020	3,34%	0,82	25,36	24,81	24,81	25,54	15M	2.465
03/07/2020	-0,12%	-0,03	24,54	24,64	24,35	24,82	7M	1.384
02/07/2020	1,07%	0,26	24,57	24,66	24,57	25,31	23M	3.817
01/07/2020	1,29%	0,31	24,31	24,16	23,91	24,70	11M	2.055
30/06/2020	-2,95%	-0,73	24,00	24,73	24,00	24,73	11M	1.957
29/06/2020	2,57%	0,62	24,73	24,16	24,16	24,83	14M	2.400
26/06/2020	-2,35%	-0,58	24,11	24,52	24,11	24,80	16M	2.626
25/06/2020	0,57%	0,14	24,69	24,70	24,30	24,94	20M	3.256
24/06/2020	-2,15%	-0,54	24,55	25,11	24,20	25,15	32M	4.818
23/06/2020	-0,87%	-0,22	25,09	25,82	24,88	25,82	23M	4.889
22/06/2020	-4,09%	-1,08	25,31	26,06	25,21	26,32	54M	8.487
19/06/2020	4,93%	1,24	26,39	25,51	24,93	26,39	139M	11.765
18/06/2020	2,57%	0,63	25,15	24,45	24,44	25,67	39M	6.116
17/06/2020	0,91%	0,22	24,52	24,44	24,24	24,85	28M	4.486
16/06/2020	2,10%	0,50	24,30	24,34	24,07	24,73	31M	6.368
15/06/2020	-2,74%	-0,67	23,80	23,79	23,46	24,28	24M	5.582
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	-2,52%	-0,55	21,24	22,09	21,24	22,22	20M	2.973
22/04/2020	-1,09%	-0,24	21,79	22,03	21,62	22,31	16M	2.752
20/04/2020	-0,45%	-0,10	22,03	21,88	21,55	22,17	15M	2.479
17/04/2020	0,59%	0,13	22,13	22,55	21,57	22,96	21M	4.209
16/04/2020	-1,17%	-0,26	22,00	22,70	21,67	22,70	26M	3.436
15/04/2020	-2,50%	-0,57	22,26	22,80	22,03	22,95	18M	3.409
14/04/2020	0,13%	0,03	22,83	23,18	22,83	23,68	14M	2.304
13/04/2020	0,22%	0,05	22,80	22,81	22,12	23,08	14M	3.289
09/04/2020	-0,91%	-0,21	22,75	22,91	22,43	23,37	30M	5.385
08/04/2020	3,42%	0,76	22,96	21,82	21,82	22,96	31M	5.124
07/04/2020	5,66%	1,19	22,20	21,80	21,54	22,55	27M	5.370
06/04/2020	5,10%	1,02	21,01	21,06	20,73	21,60	21M	3.827
03/04/2020	-4,54%	-0,95	19,99	20,94	19,50	20,94	23M	4.725
02/04/2020	0,87%	0,18	20,94	20,80	20,60	21,18	12M	2.870
01/04/2020	-5,98%	-1,32	20,76	21,50	20,57	21,50	17M	4.310
31/03/2020	-3,29%	-0,75	22,08	22,83	21,66	22,90	19M	4.017
30/03/2020	2,98%	0,66	22,83	22,20	21,90	22,96	12M	2.699
27/03/2020	-3,73%	-0,86	22,17	22,49	21,65	22,65	20M	4.202
26/03/2020	6,37%	1,38	23,03	21,65	21,65	23,05	39M	7.236
25/03/2020	5,46%	1,12	21,65	20,68	20,65	22,32	45M	8.044
24/03/2020	4,21%	0,83	20,53	20,58	20,53	21,62	98M	16.637
23/03/2020	-6,64%	-1,40	19,70	21,69	19,46	21,69	54M	10.717
20/03/2020	-4,95%	-1,10	21,10	23,45	21,10	23,70	262M	23.081
19/03/2020	2,02%	0,44	22,20	21,81	20,34	23,24	98M	16.126
18/03/2020	-8,53%	-2,03	21,76	23,00	21,21	23,09	60M	9.624
17/03/2020	-	-	23,79	23,70	22,60	25,15	51M	9.039

Date,Open,High,Low,Close,Volume
25-Sep-20,21.77,21.88,21.50,21.78,17587716
24-Sep-20,21.53,22.17,21.40,21.83,44829972
23-Sep-20,21.94,22.02,21.51,21.52,7231718
22-Sep-20,21.90,22.14,21.76,21.94,7862949
21-Sep-20,21.70,21.88,21.45,21.87,9755127
18-Sep-20,22.33,22.37,21.90,22.01,20829120
17-Sep-20,22.30,22.53,22.16,22.33,5882158
16-Sep-20,22.50,22.89,22.31,22.31,8595067
15-Sep-20,22.85,22.85,22.43,22.47,6074758
14-Sep-20,22.55,22.83,22.19,22.71,9503243
11-Sep-20,22.85,22.94,22.28,22.41,7782140
10-Sep-20,23.20,23.38,22.72,22.72,9847415
09-Sep-20,23.43,23.52,23.04,23.11,6173503
08-Sep-20,23.48,23.48,23.10,23.24,13370117
04-Sep-20,23.56,23.87,23.21,23.76,27665820
03-Sep-20,23.15,24.10,23.03,23.37,21881118
02-Sep-20,23.18,23.29,22.90,23.07,7628020
01-Sep-20,22.87,23.16,22.75,23.16,15090367
31-Aug-20,23.22,23.23,22.56,22.56,17195440
28-Aug-20,23.10,23.36,22.95,23.23,9941453
27-Aug-20,22.88,23.42,22.77,22.99,14235459
26-Aug-20,23.36,23.36,22.64,22.77,17820948
25-Aug-20,23.50,23.68,23.11,23.28,13757697
24-Aug-20,23.18,23.69,23.15,23.37,9275727
21-Aug-20,23.16,23.18,22.88,23.06,8527016
20-Aug-20,22.80,23.14,22.60,23.02,20294884
19-Aug-20,23.20,23.37,23.04,23.08,11073520
18-Aug-20,23.29,23.39,23.02,23.17,16044335
17-Aug-20,23.40,23.58,22.84,22.93,14798824
14-Aug-20,23.40,23.97,23.24,23.40,11879619
13-Aug-20,24.11,24.25,23.40,23.40,14476837
12-Aug-20,24.30,24.53,23.75,24.05,16662345
11-Aug-20,24.65,24.70,24.15,24.15,7521634
10-Aug-20,24.15,24.48,24.04,24.33,10038067
07-Aug-20,24.25,24.86,23.95,24.06,13769933
06-Aug-20,24.22,24.75,23.96,24.50,13588682
05-Aug-20,24.30,24.60,23.92,24.10,9800052
04-Aug-20,24.63,24.85,23.79,24.09,26298243
03-Aug-20,25.35,25.52,24.55,25.20,11784819
31-Jul-20,25.75,25.90,24.90,24.90,15711885
30-Jul-20,26.00,26.00,25.33,25.76,10584948
29-Jul-20,25.73,26.20,25.64,26.09,15490377
28-Jul-20,25.65,26.00,25.45,25.62,11649752
27-Jul-20,24.90,25.77,24.75,25.65,17795628
24-Jul-20,24.87,25.09,24.42,24.75,8838412
23-Jul-20,25.51,25.51,24.86,24.87,12119134
22-Jul-20,25.60,25.79,25.03,25.30,12824658
21-Jul-20,25.45,25.85,25.39,25.59,9542806
20-Jul-20,25.09,25.44,24.97,25.35,8208725
17-Jul-20,25.01,25.25,24.99,25.09,8242285
16-Jul-20,24.92,25.19,24.92,24.99,8035681
15-Jul-20,25.35,25.50,25.07,25.36,12494368
14-Jul-20,25.10,25.21,24.61,25.21,16137620
13-Jul-20,25.31,25.53,24.98,24.98,10066661
10-Jul-20,25.13,25.29,24.75,25.27,11404637
09-Jul-20,25.17,25.31,24.93,25.13,11669291
08-Jul-20,24.85,25.25,24.69,25.15,15231351
07-Jul-20,25.30,25.38,24.48,24.76,22496468
06-Jul-20,24.81,25.54,24.81,25.36,15149453
03-Jul-20,24.64,24.82,24.35,24.54,6937103
02-Jul-20,24.66,25.31,24.57,24.57,23065460
01-Jul-20,24.16,24.70,23.91,24.31,11198540
30-Jun-20,24.73,24.73,24.00,24.00,10638391
29-Jun-20,24.16,24.83,24.16,24.73,14131054
26-Jun-20,24.52,24.80,24.11,24.11,15799955
25-Jun-20,24.70,24.94,24.30,24.69,19515863
24-Jun-20,25.11,25.15,24.20,24.55,32016485
23-Jun-20,25.82,25.82,24.88,25.09,22741676
22-Jun-20,26.06,26.32,25.21,25.31,54002345
19-Jun-20,25.51,26.39,24.93,26.39,138584747
18-Jun-20,24.45,25.67,24.44,25.15,39224661
17-Jun-20,24.44,24.85,24.24,24.52,27594588
16-Jun-20,24.34,24.73,24.07,24.30,30555933
15-Jun-20,23.79,24.28,23.46,23.80,24096088
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
22-Apr-20,22.03,22.31,21.62,21.79,15854782
20-Apr-20,21.88,22.17,21.55,22.03,15245997
17-Apr-20,22.55,22.96,21.57,22.13,21266576
16-Apr-20,22.70,22.70,21.67,22.00,26090408
15-Apr-20,22.80,22.95,22.03,22.26,18164175
14-Apr-20,23.18,23.68,22.83,22.83,13694074
13-Apr-20,22.81,23.08,22.12,22.80,13966768
09-Apr-20,22.91,23.37,22.43,22.75,30181601
08-Apr-20,21.82,22.96,21.82,22.96,30850366
07-Apr-20,21.80,22.55,21.54,22.20,27349128
06-Apr-20,21.06,21.60,20.73,21.01,20651850
03-Apr-20,20.94,20.94,19.50,19.99,23491312
02-Apr-20,20.80,21.18,20.60,20.94,11668528
01-Apr-20,21.50,21.50,20.57,20.76,17167892
31-Mar-20,22.83,22.90,21.66,22.08,19476741
30-Mar-20,22.20,22.96,21.90,22.83,12056163
27-Mar-20,22.49,22.65,21.65,22.17,20110963
26-Mar-20,21.65,23.05,21.65,23.03,38774676
25-Mar-20,20.68,22.32,20.65,21.65,45176881
24-Mar-20,20.58,21.62,20.53,20.53,97841393
23-Mar-20,21.69,21.69,19.46,19.70,53789222
20-Mar-20,23.45,23.70,21.10,21.10,262389011
19-Mar-20,21.81,23.24,20.34,22.20,98433424
18-Mar-20,23.00,23.09,21.21,21.76,59989802
17-Mar-20,23.70,25.15,22.60,23.79,50960412

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITUB3

cotações, gráficos e mais...