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
07/11/2025	-0,14%	-0,05	35,75	35,79	35,28	35,79	14M	1.674
06/11/2025	0,14%	0,05	35,80	35,76	35,61	36,23	15M	1.078
05/11/2025	0,68%	0,24	35,75	35,24	34,77	35,76	32M	2.284
04/11/2025	-0,42%	-0,15	35,51	35,49	35,38	35,83	24M	1.881
03/11/2025	1,48%	0,52	35,66	35,41	35,21	35,66	19M	2.325
31/10/2025	0,20%	0,07	35,14	35,12	35,11	35,33	12M	1.053
30/10/2025	-0,31%	-0,11	35,07	34,90	34,78	35,37	12M	965

29/10/2025	2,30%	0,79	35,18	34,39	34,35	35,20	21M	1.943
28/10/2025	0,35%	0,12	34,39	34,29	34,12	34,39	12M	1.647
27/10/2025	0,88%	0,30	34,27	34,20	34,02	34,37	13M	1.485
24/10/2025	-0,18%	-0,06	33,97	34,08	33,86	34,35	11M	1.573
23/10/2025	0,32%	0,11	34,03	33,86	33,78	34,23	10M	1.083
22/10/2025	0,86%	0,29	33,92	33,58	33,45	33,92	17M	2.418
21/10/2025	-0,41%	-0,14	33,63	33,69	33,49	33,90	17M	1.907
20/10/2025	1,38%	0,46	33,77	33,31	33,25	33,95	20M	2.577
17/10/2025	0,36%	0,12	33,31	33,00	32,50	33,35	20M	2.211
16/10/2025	0,12%	0,04	33,19	33,14	32,87	33,42	17M	2.701
15/10/2025	-0,30%	-0,10	33,15	33,26	33,00	33,46	16M	2.327
14/10/2025	-0,18%	-0,06	33,25	33,20	33,16	33,77	16M	1.479
13/10/2025	0,73%	0,24	33,31	33,10	33,10	33,54	14M	1.711
10/10/2025	-0,06%	-0,02	33,07	33,20	32,85	33,29	23M	2.372
09/10/2025	0,15%	0,05	33,09	33,04	32,89	33,20	13M	1.687
08/10/2025	0,52%	0,17	33,04	33,03	32,87	33,22	17M	1.281
07/10/2025	-1,88%	-0,63	32,87	33,53	32,83	33,53	20M	1.976
06/10/2025	-1,12%	-0,38	33,50	33,88	33,35	33,96	14M	1.882
03/10/2025	0,71%	0,24	33,88	33,78	33,45	33,89	18M	1.816
02/10/2025	-0,97%	-0,33	33,64	33,99	33,50	34,26	32M	2.553
01/10/2025	-1,96%	-0,68	33,97	34,82	33,90	34,97	27M	2.786
30/09/2025	0,55%	0,19	34,65	34,75	34,35	34,99	30M	3.317
29/09/2025	0,55%	0,19	34,46	34,54	34,38	34,87	27M	1.794
26/09/2025	0,38%	0,13	34,27	34,23	34,14	34,47	12M	1.020
25/09/2025	-0,90%	-0,31	34,14	34,61	34,02	34,61	20M	1.777
24/09/2025	-0,26%	-0,09	34,45	34,57	34,33	34,64	23M	2.485
23/09/2025	1,20%	0,41	34,54	34,14	34,14	34,79	23M	1.621
22/09/2025	-1,22%	-0,42	34,13	34,55	33,92	34,55	18M	1.688
19/09/2025	1,05%	0,36	34,55	34,19	34,15	34,58	27M	1.812
18/09/2025	-0,47%	-0,16	34,19	34,35	33,96	34,35	11M	1.143
17/09/2025	2,17%	0,73	34,35	33,62	33,51	34,49	23M	2.219
16/09/2025	-0,47%	-0,16	33,62	33,90	33,46	33,98	14M	1.470
15/09/2025	0,66%	0,22	33,78	33,58	32,85	33,93	39M	4.727
12/09/2025	-0,86%	-0,29	33,56	33,70	33,27	33,74	23M	2.331
11/09/2025	0,12%	0,04	33,85	33,81	33,70	34,45	13M	1.842
10/09/2025	-0,03%	-0,01	33,81	33,84	33,65	34,21	21M	2.888
09/09/2025	-1,11%	-0,38	33,82	34,20	33,82	34,26	11M	1.715
08/09/2025	-0,73%	-0,25	34,20	34,34	33,83	34,43	14M	1.926
05/09/2025	1,32%	0,45	34,45	34,11	34,03	34,74	17M	1.930
04/09/2025	0,83%	0,28	34,00	33,73	33,60	34,29	17M	2.225
03/09/2025	-1,09%	-0,37	33,72	34,10	33,71	34,25	13M	1.869
02/09/2025	-1,45%	-0,50	34,09	34,31	33,90	34,42	18M	2.100
01/09/2025	0,52%	0,18	34,59	34,35	34,35	34,80	14M	2.117
29/08/2025	1,18%	0,40	34,41	33,97	33,92	34,42	47M	3.436
28/08/2025	1,89%	0,63	34,01	33,42	33,38	34,33	18M	2.411
27/08/2025	1,43%	0,47	33,38	32,85	32,64	33,38	27M	2.536
26/08/2025	-0,63%	-0,21	32,91	33,12	32,56	33,20	15M	1.915
25/08/2025	-0,69%	-0,23	33,12	33,41	33,10	33,64	21M	2.752
22/08/2025	2,18%	0,71	33,35	32,80	32,55	33,58	28M	2.807
21/08/2025	0,15%	0,05	32,64	32,35	32,24	32,67	18M	2.687
20/08/2025	0,40%	0,13	32,59	32,46	32,10	32,76	20M	2.130
19/08/2025	-3,79%	-1,28	32,46	33,00	32,13	33,00	23M	2.625
18/08/2025	0,72%	0,24	33,74	33,50	33,47	33,86	23M	2.485
15/08/2025	-1,06%	-0,36	33,50	33,80	33,47	33,91	18M	2.129
14/08/2025	0,36%	0,12	33,86	33,74	33,30	33,91	18M	1.200
13/08/2025	-0,47%	-0,16	33,74	33,91	33,58	34,04	12M	1.679
12/08/2025	1,99%	0,66	33,90	33,27	33,27	34,28	23M	3.250
11/08/2025	0,57%	0,19	33,24	32,95	32,86	33,46	16M	1.531
08/08/2025	1,01%	0,33	33,05	32,87	32,68	33,08	14M	2.030
07/08/2025	1,30%	0,42	32,72	32,29	32,29	33,03	30M	2.636
06/08/2025	1,80%	0,57	32,30	32,37	32,18	33,08	29M	3.605
05/08/2025	0,57%	0,18	31,73	31,24	31,24	31,98	15M	1.866
04/08/2025	1,15%	0,36	31,55	31,56	31,30	31,70	19M	2.403
01/08/2025	-0,45%	-0,14	31,19	31,60	31,06	31,71	26M	3.649
31/07/2025	0,26%	0,08	31,33	31,06	30,88	31,34	10M	1.321
30/07/2025	0,87%	0,27	31,25	30,99	30,76	31,42	15M	1.751
29/07/2025	0,58%	0,18	30,98	30,95	30,76	31,24	11M	1.396
28/07/2025	-2,10%	-0,66	30,80	31,45	30,50	31,64	22M	2.556
25/07/2025	0,61%	0,19	31,46	31,27	31,27	31,69	11M	1.151
24/07/2025	-1,57%	-0,50	31,27	31,74	31,24	31,74	9M	1.358
23/07/2025	1,63%	0,51	31,77	31,26	31,19	31,77	14M	1.330
22/07/2025	-1,39%	-0,44	31,26	31,80	31,21	31,95	20M	2.268
21/07/2025	1,08%	0,34	31,70	31,36	31,33	31,90	22M	2.264
18/07/2025	-1,79%	-0,57	31,36	31,87	31,36	32,00	17M	2.228
17/07/2025	1,30%	0,41	31,93	31,43	31,43	32,20	22M	2.491
16/07/2025	0,35%	0,11	31,52	31,35	31,32	31,66	11M	1.522
15/07/2025	0,26%	0,08	31,41	31,45	31,22	31,67	12M	1.251
14/07/2025	-0,85%	-0,27	31,33	31,50	31,13	31,59	19M	2.539
11/07/2025	-0,32%	-0,10	31,60	31,70	31,34	31,78	18M	2.548
10/07/2025	-2,37%	-0,77	31,70	32,00	31,66	32,02	22M	3.014
09/07/2025	-2,20%	-0,73	32,47	33,19	32,47	33,21	15M	2.000
08/07/2025	-0,30%	-0,10	33,20	33,30	32,97	33,30	10M	1.710
07/07/2025	-1,13%	-0,38	33,30	33,53	33,14	33,68	13M	1.946
04/07/2025	0,21%	0,07	33,68	33,42	33,42	33,81	10M	1.444
03/07/2025	2,44%	0,80	33,61	33,00	32,89	33,69	19M	2.296
02/07/2025	-0,61%	-0,20	32,81	33,01	32,56	33,22	14M	1.863
01/07/2025	2,32%	0,75	33,01	32,97	32,86	33,29	10M	1.848
27/06/2025	-0,25%	-0,08	32,26	32,33	31,97	32,41	11M	1.504
26/06/2025	-0,37%	-0,12	32,34	32,46	32,22	32,60	13M	1.797
25/06/2025	-1,19%	-0,39	32,46	32,86	32,30	32,90	13M	1.878
24/06/2025	1,80%	0,58	32,85	32,41	32,20	33,07	11M	1.315
23/06/2025	-0,68%	-0,22	32,27	32,49	31,94	32,49	18M	1.748
20/06/2025	0,00%	0,00	32,49	32,29	32,12	32,49	14M	1.434
18/06/2025	-0,98%	-0,32	32,49	32,65	32,38	32,75	22M	2.054
17/06/2025	0,52%	0,17	32,81	32,63	32,53	32,81	17M	1.791
16/06/2025	1,27%	0,41	32,64	32,56	32,50	33,00	23M	2.480
13/06/2025	-0,25%	-0,08	32,23	32,21	31,82	32,23	22M	2.946
12/06/2025	0,47%	0,15	32,31	32,17	31,89	32,51	20M	2.184
11/06/2025	0,85%	0,27	32,16	31,88	31,64	32,29	13M	1.635
10/06/2025	-0,87%	-0,28	31,89	32,28	31,73	32,41	13M	1.399
09/06/2025	-1,05%	-0,34	32,17	32,30	31,81	32,47	22M	2.917
06/06/2025	0,56%	0,18	32,51	32,35	32,21	32,57	13M	1.712
05/06/2025	-1,43%	-0,47	32,33	32,88	32,29	32,91	11M	1.502
04/06/2025	-0,27%	-0,09	32,80	32,92	32,57	33,19	13M	1.544
03/06/2025	-0,81%	-0,27	32,89	33,00	32,78	33,16	19M	2.335
02/06/2025	-0,63%	-0,21	33,16	33,48	32,87	33,50	20M	2.007
30/05/2025	0,18%	0,06	33,37	33,35	32,94	33,48	25M	3.021
29/05/2025	-0,24%	-0,08	33,31	33,48	33,08	33,55	17M	1.943
28/05/2025	-1,07%	-0,36	33,39	33,80	33,35	33,83	16M	1.799
27/05/2025	0,66%	0,22	33,75	33,53	33,32	34,15	15M	1.652
26/05/2025	0,69%	0,23	33,53	33,39	33,20	33,87	10M	1.452
23/05/2025	0,30%	0,10	33,30	32,90	32,36	33,36	18M	2.363
22/05/2025	-0,54%	-0,18	33,20	33,38	32,89	33,43	13M	1.859
21/05/2025	-1,68%	-0,57	33,38	33,75	32,90	33,81	16M	1.745
20/05/2025	-0,06%	-0,02	33,95	34,10	33,55	34,10	22M	2.128
19/05/2025	1,04%	0,35	33,97	33,66	33,55	34,34	25M	3.043
16/05/2025	0,69%	0,23	33,62	33,35	33,22	33,77	16M	1.501
15/05/2025	1,37%	0,45	33,39	32,93	32,89	33,61	33M	2.981
14/05/2025	0,64%	0,21	32,94	32,76	32,60	32,99	40M	3.951
13/05/2025	1,17%	0,38	32,73	32,36	32,36	32,73	18M	2.605
12/05/2025	-1,34%	-0,44	32,35	32,75	32,05	32,99	21M	2.340
09/05/2025	4,76%	1,49	32,79	31,60	31,42	32,84	39M	3.476
08/05/2025	1,00%	0,31	31,30	31,57	31,24	31,80	24M	2.800
07/05/2025	0,78%	0,24	30,99	30,76	30,76	31,10	8M	832
06/05/2025	-0,19%	-0,06	30,75	30,74	30,49	30,89	17M	2.633
05/05/2025	-1,88%	-0,59	30,81	31,15	30,81	31,30	47M	4.506
02/05/2025	-	-	31,40	31,06	30,25	31,40	92M	3.206

Date,Open,High,Low,Close,Volume
07-Nov-25,35.79,35.79,35.28,35.75,13761958
06-Nov-25,35.76,36.23,35.61,35.80,14569411
05-Nov-25,35.24,35.76,34.77,35.75,31623652
04-Nov-25,35.49,35.83,35.38,35.51,23616206
03-Nov-25,35.41,35.66,35.21,35.66,19297047
31-Oct-25,35.12,35.33,35.11,35.14,12170821
30-Oct-25,34.90,35.37,34.78,35.07,12218812
29-Oct-25,34.39,35.20,34.35,35.18,20922911
28-Oct-25,34.29,34.39,34.12,34.39,12331896
27-Oct-25,34.20,34.37,34.02,34.27,13273402
24-Oct-25,34.08,34.35,33.86,33.97,11152380
23-Oct-25,33.86,34.23,33.78,34.03,9635017
22-Oct-25,33.58,33.92,33.45,33.92,17426730
21-Oct-25,33.69,33.90,33.49,33.63,16574450
20-Oct-25,33.31,33.95,33.25,33.77,20191359
17-Oct-25,33.00,33.35,32.50,33.31,19559224
16-Oct-25,33.14,33.42,32.87,33.19,17499840
15-Oct-25,33.26,33.46,33.00,33.15,16421476
14-Oct-25,33.20,33.77,33.16,33.25,15576392
13-Oct-25,33.10,33.54,33.10,33.31,13753737
10-Oct-25,33.20,33.29,32.85,33.07,22672909
09-Oct-25,33.04,33.20,32.89,33.09,13154093
08-Oct-25,33.03,33.22,32.87,33.04,16677009
07-Oct-25,33.53,33.53,32.83,32.87,19713129
06-Oct-25,33.88,33.96,33.35,33.50,14385129
03-Oct-25,33.78,33.89,33.45,33.88,18034071
02-Oct-25,33.99,34.26,33.50,33.64,31708580
01-Oct-25,34.82,34.97,33.90,33.97,26674997
30-Sep-25,34.75,34.99,34.35,34.65,30462425
29-Sep-25,34.54,34.87,34.38,34.46,26886652
26-Sep-25,34.23,34.47,34.14,34.27,11604106
25-Sep-25,34.61,34.61,34.02,34.14,20249542
24-Sep-25,34.57,34.64,34.33,34.45,23276772
23-Sep-25,34.14,34.79,34.14,34.54,23462023
22-Sep-25,34.55,34.55,33.92,34.13,17800283
19-Sep-25,34.19,34.58,34.15,34.55,26683747
18-Sep-25,34.35,34.35,33.96,34.19,11344196
17-Sep-25,33.62,34.49,33.51,34.35,23344161
16-Sep-25,33.90,33.98,33.46,33.62,13537394
15-Sep-25,33.58,33.93,32.85,33.78,38872291
12-Sep-25,33.70,33.74,33.27,33.56,23325457
11-Sep-25,33.81,34.45,33.70,33.85,12964531
10-Sep-25,33.84,34.21,33.65,33.81,21442198
09-Sep-25,34.20,34.26,33.82,33.82,11165216
08-Sep-25,34.34,34.43,33.83,34.20,13798994
05-Sep-25,34.11,34.74,34.03,34.45,16713991
04-Sep-25,33.73,34.29,33.60,34.00,17467415
03-Sep-25,34.10,34.25,33.71,33.72,12817678
02-Sep-25,34.31,34.42,33.90,34.09,18160164
01-Sep-25,34.35,34.80,34.35,34.59,14324424
29-Aug-25,33.97,34.42,33.92,34.41,47347898
28-Aug-25,33.42,34.33,33.38,34.01,17680090
27-Aug-25,32.85,33.38,32.64,33.38,26870657
26-Aug-25,33.12,33.20,32.56,32.91,15386547
25-Aug-25,33.41,33.64,33.10,33.12,20590536
22-Aug-25,32.80,33.58,32.55,33.35,27817660
21-Aug-25,32.35,32.67,32.24,32.64,17829498
20-Aug-25,32.46,32.76,32.10,32.59,20484329
19-Aug-25,33.00,33.00,32.13,32.46,23423034
18-Aug-25,33.50,33.86,33.47,33.74,23419492
15-Aug-25,33.80,33.91,33.47,33.50,17898241
14-Aug-25,33.74,33.91,33.30,33.86,18357625
13-Aug-25,33.91,34.04,33.58,33.74,12119936
12-Aug-25,33.27,34.28,33.27,33.90,23413921
11-Aug-25,32.95,33.46,32.86,33.24,16395777
08-Aug-25,32.87,33.08,32.68,33.05,14100460
07-Aug-25,32.29,33.03,32.29,32.72,29534699
06-Aug-25,32.37,33.08,32.18,32.30,28677511
05-Aug-25,31.24,31.98,31.24,31.73,15163779
04-Aug-25,31.56,31.70,31.30,31.55,18562965
01-Aug-25,31.60,31.71,31.06,31.19,26291108
31-Jul-25,31.06,31.34,30.88,31.33,10325062
30-Jul-25,30.99,31.42,30.76,31.25,14907119
29-Jul-25,30.95,31.24,30.76,30.98,11051761
28-Jul-25,31.45,31.64,30.50,30.80,21670180
25-Jul-25,31.27,31.69,31.27,31.46,11120350
24-Jul-25,31.74,31.74,31.24,31.27,9418811
23-Jul-25,31.26,31.77,31.19,31.77,13759625
22-Jul-25,31.80,31.95,31.21,31.26,19773052
21-Jul-25,31.36,31.90,31.33,31.70,21924934
18-Jul-25,31.87,32.00,31.36,31.36,17289929
17-Jul-25,31.43,32.20,31.43,31.93,22316253
16-Jul-25,31.35,31.66,31.32,31.52,10734025
15-Jul-25,31.45,31.67,31.22,31.41,12045629
14-Jul-25,31.50,31.59,31.13,31.33,19294259
11-Jul-25,31.70,31.78,31.34,31.60,18353308
10-Jul-25,32.00,32.02,31.66,31.70,21842397
09-Jul-25,33.19,33.21,32.47,32.47,15287153
08-Jul-25,33.30,33.30,32.97,33.20,9599568
07-Jul-25,33.53,33.68,33.14,33.30,12917947
04-Jul-25,33.42,33.81,33.42,33.68,9725488
03-Jul-25,33.00,33.69,32.89,33.61,18597706
02-Jul-25,33.01,33.22,32.56,32.81,14226172
01-Jul-25,32.97,33.29,32.86,33.01,10182518
27-Jun-25,32.33,32.41,31.97,32.26,10754606
26-Jun-25,32.46,32.60,32.22,32.34,12656005
25-Jun-25,32.86,32.90,32.30,32.46,13477049
24-Jun-25,32.41,33.07,32.20,32.85,11439554
23-Jun-25,32.49,32.49,31.94,32.27,18369451
20-Jun-25,32.29,32.49,32.12,32.49,13585079
18-Jun-25,32.65,32.75,32.38,32.49,22028110
17-Jun-25,32.63,32.81,32.53,32.81,17484341
16-Jun-25,32.56,33.00,32.50,32.64,23263283
13-Jun-25,32.21,32.23,31.82,32.23,22158199
12-Jun-25,32.17,32.51,31.89,32.31,20295717
11-Jun-25,31.88,32.29,31.64,32.16,12516904
10-Jun-25,32.28,32.41,31.73,31.89,13180984
09-Jun-25,32.30,32.47,31.81,32.17,22389443
06-Jun-25,32.35,32.57,32.21,32.51,12984038
05-Jun-25,32.88,32.91,32.29,32.33,11496972
04-Jun-25,32.92,33.19,32.57,32.80,12551597
03-Jun-25,33.00,33.16,32.78,32.89,18657289
02-Jun-25,33.48,33.50,32.87,33.16,19850862
30-May-25,33.35,33.48,32.94,33.37,25461139
29-May-25,33.48,33.55,33.08,33.31,17266917
28-May-25,33.80,33.83,33.35,33.39,15955420
27-May-25,33.53,34.15,33.32,33.75,15345646
26-May-25,33.39,33.87,33.20,33.53,10441446
23-May-25,32.90,33.36,32.36,33.30,18223540
22-May-25,33.38,33.43,32.89,33.20,13026965
21-May-25,33.75,33.81,32.90,33.38,16021738
20-May-25,34.10,34.10,33.55,33.95,21835039
19-May-25,33.66,34.34,33.55,33.97,24618678
16-May-25,33.35,33.77,33.22,33.62,16448540
15-May-25,32.93,33.61,32.89,33.39,32858486
14-May-25,32.76,32.99,32.60,32.94,40318720
13-May-25,32.36,32.73,32.36,32.73,18430673
12-May-25,32.75,32.99,32.05,32.35,21319642
09-May-25,31.60,32.84,31.42,32.79,39472291
08-May-25,31.57,31.80,31.24,31.30,23815307
07-May-25,30.76,31.10,30.76,30.99,8061621
06-May-25,30.74,30.89,30.49,30.75,16655651
05-May-25,31.15,31.30,30.81,30.81,47056179
02-May-25,31.06,31.40,30.25,31.40,92187356

*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