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
19/04/2024	-0,40%	-0,11	27,43	27,54	27,37	27,76	8M	859
18/04/2024	0,15%	0,04	27,54	27,50	27,37	27,77	6M	858
17/04/2024	0,07%	0,02	27,50	27,81	27,33	27,82	9M	1.079
16/04/2024	-1,04%	-0,29	27,48	27,61	27,36	27,66	21M	1.572
15/04/2024	-1,52%	-0,43	27,77	28,24	27,69	28,29	13M	1.777
12/04/2024	-0,53%	-0,15	28,20	28,44	28,09	28,52	7M	949
11/04/2024	-0,35%	-0,10	28,35	28,46	28,26	28,52	8M	869
10/04/2024	-2,03%	-0,59	28,45	28,82	28,41	28,97	7M	886
09/04/2024	0,83%	0,24	29,04	28,82	28,82	29,08	7M	1.214
08/04/2024	0,98%	0,28	28,80	28,59	28,59	29,06	8M	978
05/04/2024	0,11%	0,03	28,52	28,49	28,33	28,65	7M	986

04/04/2024	-1,08%	-0,31	28,49	28,86	28,37	29,15	23M	2.767
03/04/2024	-0,45%	-0,13	28,80	28,98	28,63	29,04	16M	1.196
02/04/2024	-0,17%	-0,05	28,93	29,03	28,74	29,03	12M	1.389
01/04/2024	-3,21%	-0,96	28,98	29,92	28,95	29,98	13M	1.662
28/03/2024	0,37%	0,11	29,94	29,83	29,57	29,97	8M	1.095
27/03/2024	0,74%	0,22	29,83	29,61	29,27	29,85	12M	1.681
26/03/2024	1,86%	0,54	29,61	29,07	28,95	29,64	9M	1.224
25/03/2024	-0,07%	-0,02	29,07	29,10	28,94	29,23	8M	869
22/03/2024	-1,95%	-0,58	29,09	29,55	28,99	29,55	11M	1.160
21/03/2024	-0,64%	-0,19	29,67	29,95	29,47	29,98	12M	1.324
20/03/2024	0,47%	0,14	29,86	29,78	29,64	29,93	9M	1.124
19/03/2024	0,00%	0,00	29,72	29,75	29,65	29,88	7M	1.122
18/03/2024	0,27%	0,08	29,72	29,64	29,48	30,05	11M	1.139
15/03/2024	-0,67%	-0,20	29,64	29,95	29,64	29,96	54M	1.386
14/03/2024	0,24%	0,07	29,84	29,75	29,73	29,99	9M	1.395
13/03/2024	0,78%	0,23	29,77	29,63	29,47	29,96	12M	1.582
12/03/2024	0,17%	0,05	29,54	29,66	29,45	29,74	19M	2.218
11/03/2024	-0,20%	-0,06	29,49	29,40	29,40	29,66	13M	1.786
08/03/2024	0,68%	0,20	29,55	29,23	29,18	29,73	10M	1.287
07/03/2024	-0,88%	-0,26	29,35	29,61	29,18	29,84	20M	1.698
06/03/2024	1,23%	0,36	29,61	29,30	29,30	29,75	17M	2.052
05/03/2024	-0,14%	-0,04	29,25	29,29	29,09	29,51	12M	1.585
04/03/2024	-0,68%	-0,20	29,29	29,50	29,29	29,68	13M	1.944
01/03/2024	0,61%	0,18	29,49	29,31	29,29	29,62	17M	2.093
29/02/2024	-2,79%	-0,84	29,31	29,83	29,14	30,05	23M	2.198
28/02/2024	0,50%	0,15	30,15	29,94	29,81	30,15	12M	1.223
27/02/2024	1,28%	0,38	30,00	29,63	29,63	30,00	12M	1.416
26/02/2024	-0,10%	-0,03	29,62	29,65	29,46	29,79	11M	1.381
23/02/2024	-0,03%	-0,01	29,65	29,64	29,32	29,84	38M	6.873
22/02/2024	-3,64%	-1,12	29,66	29,73	29,44	29,90	27M	3.082
21/02/2024	-0,19%	-0,06	30,78	30,79	30,64	31,02	35M	3.015
20/02/2024	2,97%	0,89	30,84	29,95	29,95	30,92	30M	2.954
19/02/2024	0,74%	0,22	29,95	29,73	29,66	30,00	15M	1.819
16/02/2024	0,61%	0,18	29,73	29,56	29,40	29,80	9M	1.576
15/02/2024	1,06%	0,31	29,55	29,26	29,20	29,55	12M	1.361
14/02/2024	-0,34%	-0,10	29,24	29,33	29,02	29,38	12M	1.585
09/02/2024	1,21%	0,35	29,34	28,99	28,92	29,51	25M	4.361
08/02/2024	-0,96%	-0,28	28,99	29,27	28,87	29,47	18M	1.522
07/02/2024	-0,98%	-0,29	29,27	29,52	28,95	29,67	34M	5.707
06/02/2024	4,49%	1,27	29,56	28,56	28,34	29,68	30M	3.693
05/02/2024	1,22%	0,34	28,29	27,95	27,78	28,50	14M	1.346
02/02/2024	-0,32%	-0,09	27,95	28,04	27,58	28,06	9M	1.530
01/02/2024	0,54%	0,15	28,04	27,87	27,66	28,08	15M	1.939
31/01/2024	0,61%	0,17	27,89	27,87	27,80	28,30	12M	1.520
30/01/2024	-0,82%	-0,23	27,72	27,95	27,72	28,04	5M	712
29/01/2024	-0,25%	-0,07	27,95	28,02	27,80	28,10	5M	876
26/01/2024	1,16%	0,32	28,02	27,66	27,65	28,16	18M	1.897
25/01/2024	-0,32%	-0,09	27,70	27,79	27,68	28,00	10M	1.483
24/01/2024	-0,04%	-0,01	27,79	27,80	27,72	28,16	25M	3.712
23/01/2024	0,32%	0,09	27,80	27,77	27,51	27,89	16M	2.719
22/01/2024	-1,04%	-0,29	27,71	28,00	27,39	28,17	15M	2.468
19/01/2024	0,68%	0,19	28,00	27,82	27,73	28,19	25M	3.454
18/01/2024	-0,57%	-0,16	27,81	27,99	27,72	28,11	6M	991
17/01/2024	-0,36%	-0,10	27,97	27,99	27,90	28,06	10M	1.397
16/01/2024	-1,37%	-0,39	28,07	28,40	28,03	28,46	10M	1.134
15/01/2024	0,53%	0,15	28,46	28,29	28,10	28,46	3M	501
12/01/2024	0,18%	0,05	28,31	28,30	27,91	28,34	5M	789
11/01/2024	-0,14%	-0,04	28,26	28,25	28,15	28,48	10M	692
10/01/2024	0,35%	0,10	28,30	28,19	28,12	28,44	9M	1.274
09/01/2024	-0,49%	-0,14	28,20	28,19	27,92	28,29	10M	1.167
08/01/2024	-0,53%	-0,15	28,34	28,35	28,23	28,53	5M	526
05/01/2024	2,01%	0,56	28,49	27,93	27,87	28,66	17M	2.053
04/01/2024	-1,76%	-0,50	27,93	28,44	27,92	28,46	19M	2.276
03/01/2024	-0,21%	-0,06	28,43	28,45	28,31	28,62	14M	1.880
02/01/2024	-1,21%	-0,35	28,49	28,84	28,32	29,00	7M	888
28/12/2023	0,14%	0,04	28,84	28,80	28,50	29,01	13M	1.661
27/12/2023	0,56%	0,16	28,80	28,64	28,54	28,88	7M	885
26/12/2023	1,17%	0,33	28,64	28,31	28,24	28,70	8M	1.050
22/12/2023	0,78%	0,22	28,31	28,04	28,04	28,66	13M	3.049
21/12/2023	0,43%	0,12	28,09	27,98	27,86	28,16	12M	1.915
20/12/2023	-0,67%	-0,19	27,97	28,00	27,91	28,14	7M	711
19/12/2023	-0,07%	-0,02	28,16	28,18	28,14	28,51	7M	790
18/12/2023	0,75%	0,21	28,18	27,83	27,83	28,24	13M	1.822
15/12/2023	-0,53%	-0,15	27,97	28,12	27,94	28,40	28M	2.867
14/12/2023	1,08%	0,30	28,12	27,90	27,89	28,40	25M	3.253
13/12/2023	2,62%	0,71	27,82	27,10	27,00	28,09	28M	3.271
12/12/2023	0,07%	0,02	27,11	27,10	26,85	27,17	20M	3.752
11/12/2023	-0,48%	-0,13	27,09	27,22	27,03	27,27	14M	1.109
08/12/2023	1,00%	0,27	27,22	26,95	26,76	27,40	16M	1.644
07/12/2023	0,37%	0,10	26,95	26,80	26,49	26,95	30M	4.071
06/12/2023	-1,58%	-0,43	26,85	27,38	26,84	27,50	26M	3.839
05/12/2023	0,74%	0,20	27,28	27,07	26,94	27,39	23M	3.361
04/12/2023	0,37%	0,10	27,08	26,95	26,73	27,11	18M	2.207
01/12/2023	0,82%	0,22	26,98	26,74	26,61	26,98	11M	1.329
30/11/2023	1,02%	0,27	26,76	26,49	26,47	27,00	14M	1.678
29/11/2023	0,95%	0,25	26,49	26,23	26,21	26,80	39M	3.007
28/11/2023	0,31%	0,08	26,24	26,09	26,02	26,33	9M	1.023
27/11/2023	-0,04%	-0,01	26,16	26,09	26,01	26,33	6M	749
24/11/2023	-0,11%	-0,03	26,17	26,19	25,95	26,19	11M	1.042
23/11/2023	0,77%	0,20	26,20	26,00	25,80	26,20	22M	2.687
22/11/2023	0,93%	0,24	26,00	25,99	25,85	26,13	10M	1.577
21/11/2023	-0,16%	-0,04	25,76	25,80	25,64	25,94	12M	1.237
20/11/2023	0,35%	0,09	25,80	25,71	25,55	25,95	7M	1.077
17/11/2023	0,55%	0,14	25,71	25,57	25,41	25,75	13M	1.325
16/11/2023	1,47%	0,37	25,57	25,20	25,20	25,76	21M	2.429
14/11/2023	0,60%	0,15	25,20	25,10	24,97	25,45	16M	1.487
13/11/2023	0,08%	0,02	25,05	25,03	24,74	25,05	9M	1.453
10/11/2023	0,85%	0,21	25,03	24,82	24,82	25,22	11M	1.607
09/11/2023	0,40%	0,10	24,82	24,74	24,50	24,96	8M	1.110
08/11/2023	0,69%	0,17	24,72	24,54	24,53	24,87	14M	1.835
07/11/2023	2,63%	0,63	24,55	23,88	23,82	24,71	15M	2.123
06/11/2023	1,06%	0,25	23,92	23,67	23,67	23,99	10M	1.525
03/11/2023	2,29%	0,53	23,67	23,45	23,32	23,94	11M	1.112
01/11/2023	1,85%	0,42	23,14	22,72	22,72	23,34	9M	1.443
31/10/2023	-1,56%	-0,36	22,72	23,08	22,72	23,08	6M	882
30/10/2023	-0,65%	-0,15	23,08	23,30	22,97	23,35	6M	903
27/10/2023	-1,15%	-0,27	23,23	23,50	23,06	23,63	10M	1.169
26/10/2023	2,40%	0,55	23,50	22,95	22,94	23,60	11M	1.485
25/10/2023	-0,22%	-0,05	22,95	22,99	22,91	23,65	8M	966
24/10/2023	-0,17%	-0,04	23,00	23,22	22,80	23,29	7M	1.088
23/10/2023	-0,39%	-0,09	23,04	22,97	22,89	23,23	8M	1.336
20/10/2023	-0,13%	-0,03	23,13	23,01	22,86	23,26	6M	846
19/10/2023	0,74%	0,17	23,16	22,99	22,85	23,40	10M	1.386
18/10/2023	-1,33%	-0,31	22,99	23,13	22,86	23,23	14M	2.463
17/10/2023	-1,06%	-0,25	23,30	23,43	23,25	23,53	15M	1.992
16/10/2023	-0,34%	-0,08	23,55	23,63	23,42	23,76	16M	1.914
13/10/2023	-0,34%	-0,08	23,63	23,70	23,48	23,85	15M	2.017
11/10/2023	0,81%	0,19	23,71	23,55	23,53	23,83	15M	1.694
10/10/2023	0,38%	0,09	23,52	23,44	23,40	23,79	15M	1.836
09/10/2023	-0,72%	-0,17	23,43	23,54	23,27	23,54	11M	1.133
06/10/2023	0,98%	0,23	23,60	23,24	23,11	23,83	12M	1.708
05/10/2023	1,48%	0,34	23,37	23,03	22,97	23,50	22M	2.248
04/10/2023	-	-	23,03	22,61	22,61	23,10	13M	1.874

Date,Open,High,Low,Close,Volume
19-Apr-24,27.54,27.76,27.37,27.43,8380242
18-Apr-24,27.50,27.77,27.37,27.54,6300036
17-Apr-24,27.81,27.82,27.33,27.50,9078254
16-Apr-24,27.61,27.66,27.36,27.48,20812371
15-Apr-24,28.24,28.29,27.69,27.77,12674178
12-Apr-24,28.44,28.52,28.09,28.20,7425088
11-Apr-24,28.46,28.52,28.26,28.35,7730087
10-Apr-24,28.82,28.97,28.41,28.45,7329556
09-Apr-24,28.82,29.08,28.82,29.04,6960741
08-Apr-24,28.59,29.06,28.59,28.80,7913071
05-Apr-24,28.49,28.65,28.33,28.52,6631402
04-Apr-24,28.86,29.15,28.37,28.49,22813414
03-Apr-24,28.98,29.04,28.63,28.80,15887298
02-Apr-24,29.03,29.03,28.74,28.93,11930064
01-Apr-24,29.92,29.98,28.95,28.98,13425082
28-Mar-24,29.83,29.97,29.57,29.94,8421445
27-Mar-24,29.61,29.85,29.27,29.83,11952756
26-Mar-24,29.07,29.64,28.95,29.61,9142508
25-Mar-24,29.10,29.23,28.94,29.07,8156475
22-Mar-24,29.55,29.55,28.99,29.09,11201729
21-Mar-24,29.95,29.98,29.47,29.67,12425512
20-Mar-24,29.78,29.93,29.64,29.86,8636222
19-Mar-24,29.75,29.88,29.65,29.72,6668562
18-Mar-24,29.64,30.05,29.48,29.72,10543886
15-Mar-24,29.95,29.96,29.64,29.64,53676195
14-Mar-24,29.75,29.99,29.73,29.84,8909131
13-Mar-24,29.63,29.96,29.47,29.77,12397779
12-Mar-24,29.66,29.74,29.45,29.54,18849237
11-Mar-24,29.40,29.66,29.40,29.49,12882440
08-Mar-24,29.23,29.73,29.18,29.55,10174636
07-Mar-24,29.61,29.84,29.18,29.35,19693651
06-Mar-24,29.30,29.75,29.30,29.61,16983250
05-Mar-24,29.29,29.51,29.09,29.25,11757559
04-Mar-24,29.50,29.68,29.29,29.29,13166428
01-Mar-24,29.31,29.62,29.29,29.49,16639288
29-Feb-24,29.83,30.05,29.14,29.31,22972326
28-Feb-24,29.94,30.15,29.81,30.15,11832361
27-Feb-24,29.63,30.00,29.63,30.00,12343134
26-Feb-24,29.65,29.79,29.46,29.62,10540511
23-Feb-24,29.64,29.84,29.32,29.65,37769904
22-Feb-24,29.73,29.90,29.44,29.66,27409707
21-Feb-24,30.79,31.02,30.64,30.78,35203926
20-Feb-24,29.95,30.92,29.95,30.84,30382658
19-Feb-24,29.73,30.00,29.66,29.95,15228501
16-Feb-24,29.56,29.80,29.40,29.73,9235930
15-Feb-24,29.26,29.55,29.20,29.55,11555725
14-Feb-24,29.33,29.38,29.02,29.24,11692247
09-Feb-24,28.99,29.51,28.92,29.34,24938583
08-Feb-24,29.27,29.47,28.87,28.99,17725820
07-Feb-24,29.52,29.67,28.95,29.27,34443002
06-Feb-24,28.56,29.68,28.34,29.56,29500249
05-Feb-24,27.95,28.50,27.78,28.29,13573459
02-Feb-24,28.04,28.06,27.58,27.95,8966168
01-Feb-24,27.87,28.08,27.66,28.04,14797670
31-Jan-24,27.87,28.30,27.80,27.89,11738101
30-Jan-24,27.95,28.04,27.72,27.72,4569291
29-Jan-24,28.02,28.10,27.80,27.95,5485993
26-Jan-24,27.66,28.16,27.65,28.02,18047549
25-Jan-24,27.79,28.00,27.68,27.70,10495374
24-Jan-24,27.80,28.16,27.72,27.79,24647650
23-Jan-24,27.77,27.89,27.51,27.80,16415566
22-Jan-24,28.00,28.17,27.39,27.71,14753859
19-Jan-24,27.82,28.19,27.73,28.00,24842631
18-Jan-24,27.99,28.11,27.72,27.81,6101821
17-Jan-24,27.99,28.06,27.90,27.97,10210128
16-Jan-24,28.40,28.46,28.03,28.07,9631157
15-Jan-24,28.29,28.46,28.10,28.46,3056107
12-Jan-24,28.30,28.34,27.91,28.31,5304758
11-Jan-24,28.25,28.48,28.15,28.26,9930327
10-Jan-24,28.19,28.44,28.12,28.30,9254042
09-Jan-24,28.19,28.29,27.92,28.20,10465657
08-Jan-24,28.35,28.53,28.23,28.34,4838878
05-Jan-24,27.93,28.66,27.87,28.49,16546333
04-Jan-24,28.44,28.46,27.92,27.93,18857224
03-Jan-24,28.45,28.62,28.31,28.43,13683417
02-Jan-24,28.84,29.00,28.32,28.49,6910242
28-Dec-23,28.80,29.01,28.50,28.84,12819236
27-Dec-23,28.64,28.88,28.54,28.80,6964699
26-Dec-23,28.31,28.70,28.24,28.64,7608010
22-Dec-23,28.04,28.66,28.04,28.31,13408846
21-Dec-23,27.98,28.16,27.86,28.09,12143189
20-Dec-23,28.00,28.14,27.91,27.97,6500482
19-Dec-23,28.18,28.51,28.14,28.16,6781405
18-Dec-23,27.83,28.24,27.83,28.18,13082085
15-Dec-23,28.12,28.40,27.94,27.97,28023108
14-Dec-23,27.90,28.40,27.89,28.12,25360653
13-Dec-23,27.10,28.09,27.00,27.82,28116673
12-Dec-23,27.10,27.17,26.85,27.11,19749297
11-Dec-23,27.22,27.27,27.03,27.09,13507949
08-Dec-23,26.95,27.40,26.76,27.22,15974067
07-Dec-23,26.80,26.95,26.49,26.95,30380901
06-Dec-23,27.38,27.50,26.84,26.85,25758677
05-Dec-23,27.07,27.39,26.94,27.28,23052944
04-Dec-23,26.95,27.11,26.73,27.08,18495336
01-Dec-23,26.74,26.98,26.61,26.98,11159142
30-Nov-23,26.49,27.00,26.47,26.76,13600231
29-Nov-23,26.23,26.80,26.21,26.49,39340483
28-Nov-23,26.09,26.33,26.02,26.24,8715670
27-Nov-23,26.09,26.33,26.01,26.16,5642234
24-Nov-23,26.19,26.19,25.95,26.17,10794094
23-Nov-23,26.00,26.20,25.80,26.20,22005365
22-Nov-23,25.99,26.13,25.85,26.00,9987268
21-Nov-23,25.80,25.94,25.64,25.76,11537366
20-Nov-23,25.71,25.95,25.55,25.80,7139130
17-Nov-23,25.57,25.75,25.41,25.71,13358352
16-Nov-23,25.20,25.76,25.20,25.57,20746848
14-Nov-23,25.10,25.45,24.97,25.20,15643076
13-Nov-23,25.03,25.05,24.74,25.05,9351058
10-Nov-23,24.82,25.22,24.82,25.03,11231264
09-Nov-23,24.74,24.96,24.50,24.82,7877900
08-Nov-23,24.54,24.87,24.53,24.72,14192470
07-Nov-23,23.88,24.71,23.82,24.55,15203393
06-Nov-23,23.67,23.99,23.67,23.92,9506106
03-Nov-23,23.45,23.94,23.32,23.67,10564862
01-Nov-23,22.72,23.34,22.72,23.14,9424295
31-Oct-23,23.08,23.08,22.72,22.72,6338129
30-Oct-23,23.30,23.35,22.97,23.08,6197038
27-Oct-23,23.50,23.63,23.06,23.23,10234362
26-Oct-23,22.95,23.60,22.94,23.50,10597577
25-Oct-23,22.99,23.65,22.91,22.95,7588923
24-Oct-23,23.22,23.29,22.80,23.00,7053559
23-Oct-23,22.97,23.23,22.89,23.04,8037529
20-Oct-23,23.01,23.26,22.86,23.13,5830841
19-Oct-23,22.99,23.40,22.85,23.16,10377562
18-Oct-23,23.13,23.23,22.86,22.99,14280674
17-Oct-23,23.43,23.53,23.25,23.30,15279206
16-Oct-23,23.63,23.76,23.42,23.55,15903356
13-Oct-23,23.70,23.85,23.48,23.63,15283361
11-Oct-23,23.55,23.83,23.53,23.71,15267083
10-Oct-23,23.44,23.79,23.40,23.52,15353021
09-Oct-23,23.54,23.54,23.27,23.43,10678822
06-Oct-23,23.24,23.83,23.11,23.60,11683856
05-Oct-23,23.03,23.50,22.97,23.37,21593543
04-Oct-23,22.61,23.10,22.61,23.03,13452003

*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