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
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	4,57%	1,04	23,79	23,70	22,60	25,15	51M	9.039
16/03/2020	-9,94%	-2,51	22,75	22,75	22,61	24,99	66M	11.507
13/03/2020	11,03%	2,51	25,26	25,82	22,41	25,83	66M	11.322
12/03/2020	-10,08%	-2,55	22,75	23,56	22,00	23,99	67M	13.695
11/03/2020	-5,03%	-1,34	25,30	26,50	24,24	26,54	66M	11.294
10/03/2020	2,46%	0,64	26,64	27,00	26,00	27,80	64M	12.989
09/03/2020	-4,45%	-1,21	26,00	25,12	25,12	26,30	68M	10.310
06/03/2020	-3,24%	-0,91	27,21	27,50	26,86	28,00	75M	14.516
05/03/2020	-1,68%	-0,48	28,12	28,49	27,46	28,49	41M	7.097
04/03/2020	1,02%	0,29	28,60	28,54	27,89	28,72	45M	6.844
03/03/2020	-1,01%	-0,29	28,31	28,86	27,92	28,86	52M	8.225
02/03/2020	-0,03%	-0,01	28,60	28,58	28,18	29,04	43M	7.086
28/02/2020	1,56%	0,44	28,61	27,99	27,71	29,00	46M	7.540
27/02/2020	-0,07%	-0,02	28,17	28,00	27,86	29,13	53M	8.527
26/02/2020	-4,05%	-1,19	28,19	28,27	28,01	28,72	63M	8.514
21/02/2020	-3,96%	-1,21	29,38	29,49	28,49	29,53	27M	3.481
20/02/2020	-0,10%	-0,03	30,59	30,70	30,45	30,89	41M	3.184
19/02/2020	0,99%	0,30	30,62	30,46	30,29	30,98	30M	4.222
18/02/2020	-0,10%	-0,03	30,32	30,35	29,75	30,42	21M	2.266
17/02/2020	-0,52%	-0,16	30,35	30,69	30,13	30,78	30M	5.381
14/02/2020	-1,29%	-0,40	30,51	31,00	30,34	31,02	24M	4.314
13/02/2020	-1,78%	-0,56	30,91	31,40	30,79	31,40	15M	1.677
12/02/2020	0,51%	0,16	31,47	31,31	31,25	31,64	29M	2.768
11/02/2020	4,19%	1,26	31,31	30,45	30,45	31,38	45M	4.350
10/02/2020	0,94%	0,28	30,05	29,77	29,74	30,15	16M	1.763
07/02/2020	0,27%	0,08	29,77	29,84	29,57	30,12	22M	2.142
06/02/2020	-0,44%	-0,13	29,69	29,96	29,57	30,20	10M	1.063
05/02/2020	0,13%	0,04	29,82	29,82	29,65	30,41	18M	2.500
04/02/2020	0,68%	0,20	29,78	29,85	29,50	29,98	10M	1.460
03/02/2020	0,48%	0,14	29,58	29,56	29,47	29,82	20M	2.604
31/01/2020	-1,04%	-0,31	29,44	29,65	29,20	29,75	19M	2.319
30/01/2020	1,36%	0,40	29,75	29,27	29,06	29,75	19M	1.988
29/01/2020	-0,88%	-0,26	29,35	29,70	29,32	29,87	12M	1.461
28/01/2020	-0,87%	-0,26	29,61	30,00	29,60	30,15	20M	2.525
27/01/2020	-1,22%	-0,37	29,87	29,96	29,70	30,09	21M	1.936
24/01/2020	-1,24%	-0,38	30,24	30,70	30,04	30,70	9M	1.533
23/01/2020	2,13%	0,64	30,62	30,07	29,75	30,65	17M	2.242
22/01/2020	1,63%	0,48	29,98	29,60	29,53	29,98	19M	3.045
21/01/2020	-2,41%	-0,73	29,50	30,23	29,44	30,24	30M	3.721
20/01/2020	-1,75%	-0,54	30,23	30,80	30,00	30,80	21M	2.276
17/01/2020	1,58%	0,48	30,77	30,55	30,42	30,79	14M	1.335
16/01/2020	0,17%	0,05	30,29	30,26	30,20	30,62	14M	1.474
15/01/2020	-1,43%	-0,44	30,24	30,68	30,14	30,68	27M	2.183
14/01/2020	-0,49%	-0,15	30,68	30,83	30,35	30,92	12M	1.665
13/01/2020	1,41%	0,43	30,83	30,60	30,47	30,95	10M	1.316
10/01/2020	-1,20%	-0,37	30,40	31,00	30,26	31,00	21M	2.559
09/01/2020	-0,93%	-0,29	30,77	31,30	30,05	31,30	36M	2.920
08/01/2020	-1,02%	-0,32	31,06	31,44	30,90	31,70	19M	2.276
07/01/2020	-1,94%	-0,62	31,38	32,16	31,32	32,16	19M	2.141
06/01/2020	-1,02%	-0,33	32,00	32,79	31,84	32,79	18M	2.185
03/01/2020	-0,83%	-0,27	32,33	32,50	32,23	32,74	13M	1.300
02/01/2020	1,78%	0,57	32,60	32,18	31,91	32,60	27M	3.125
30/12/2019	-0,40%	-0,13	32,03	32,30	31,87	32,31	4M	626
27/12/2019	-0,37%	-0,12	32,16	32,28	31,84	32,40	6M	825
26/12/2019	-	-	32,28	31,80	31,65	32,28	12M	930

Date,Open,High,Low,Close,Volume
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
16-Mar-20,22.75,24.99,22.61,22.75,66177338
13-Mar-20,25.82,25.83,22.41,25.26,65524743
12-Mar-20,23.56,23.99,22.00,22.75,67441911
11-Mar-20,26.50,26.54,24.24,25.30,66204391
10-Mar-20,27.00,27.80,26.00,26.64,64393640
09-Mar-20,25.12,26.30,25.12,26.00,67978757
06-Mar-20,27.50,28.00,26.86,27.21,74934374
05-Mar-20,28.49,28.49,27.46,28.12,41290102
04-Mar-20,28.54,28.72,27.89,28.60,44854874
03-Mar-20,28.86,28.86,27.92,28.31,52031796
02-Mar-20,28.58,29.04,28.18,28.60,42827366
28-Feb-20,27.99,29.00,27.71,28.61,45834176
27-Feb-20,28.00,29.13,27.86,28.17,52875525
26-Feb-20,28.27,28.72,28.01,28.19,63349289
21-Feb-20,29.49,29.53,28.49,29.38,27074254
20-Feb-20,30.70,30.89,30.45,30.59,41172101
19-Feb-20,30.46,30.98,30.29,30.62,29874845
18-Feb-20,30.35,30.42,29.75,30.32,20907566
17-Feb-20,30.69,30.78,30.13,30.35,30431859
14-Feb-20,31.00,31.02,30.34,30.51,24344556
13-Feb-20,31.40,31.40,30.79,30.91,14804336
12-Feb-20,31.31,31.64,31.25,31.47,28882499
11-Feb-20,30.45,31.38,30.45,31.31,44996574
10-Feb-20,29.77,30.15,29.74,30.05,16436493
07-Feb-20,29.84,30.12,29.57,29.77,22275247
06-Feb-20,29.96,30.20,29.57,29.69,10138398
05-Feb-20,29.82,30.41,29.65,29.82,18329512
04-Feb-20,29.85,29.98,29.50,29.78,9726208
03-Feb-20,29.56,29.82,29.47,29.58,20477814
31-Jan-20,29.65,29.75,29.20,29.44,19339514
30-Jan-20,29.27,29.75,29.06,29.75,18848465
29-Jan-20,29.70,29.87,29.32,29.35,12257827
28-Jan-20,30.00,30.15,29.60,29.61,19573954
27-Jan-20,29.96,30.09,29.70,29.87,20806393
24-Jan-20,30.70,30.70,30.04,30.24,8969661
23-Jan-20,30.07,30.65,29.75,30.62,17175386
22-Jan-20,29.60,29.98,29.53,29.98,19149644
21-Jan-20,30.23,30.24,29.44,29.50,29515888
20-Jan-20,30.80,30.80,30.00,30.23,21438857
17-Jan-20,30.55,30.79,30.42,30.77,13907371
16-Jan-20,30.26,30.62,30.20,30.29,14359145
15-Jan-20,30.68,30.68,30.14,30.24,26623165
14-Jan-20,30.83,30.92,30.35,30.68,11769592
13-Jan-20,30.60,30.95,30.47,30.83,10475782
10-Jan-20,31.00,31.00,30.26,30.40,21108237
09-Jan-20,31.30,31.30,30.05,30.77,35893461
08-Jan-20,31.44,31.70,30.90,31.06,19373350
07-Jan-20,32.16,32.16,31.32,31.38,18833009
06-Jan-20,32.79,32.79,31.84,32.00,18272180
03-Jan-20,32.50,32.74,32.23,32.33,12616281
02-Jan-20,32.18,32.60,31.91,32.60,26583018
30-Dec-19,32.30,32.31,31.87,32.03,4441253
27-Dec-19,32.28,32.40,31.84,32.16,6222253
26-Dec-19,31.80,32.28,31.65,32.28,12080632

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...