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
21/01/2025	0,03%	0,01	28,59	28,59	28,40	28,71	15M	1.753
20/01/2025	0,92%	0,26	28,58	28,32	28,25	28,72	13M	1.419
17/01/2025	0,53%	0,15	28,32	28,17	28,17	28,51	16M	2.051
16/01/2025	-0,77%	-0,22	28,17	28,39	28,02	28,50	12M	1.795
15/01/2025	3,76%	1,03	28,39	27,50	27,50	28,44	12M	1.651
14/01/2025	0,26%	0,07	27,36	27,30	27,05	27,47	9M	1.548
13/01/2025	0,63%	0,17	27,29	27,13	27,13	27,56	6M	1.099

10/01/2025	-0,91%	-0,25	27,12	27,40	27,05	27,64	8M	1.291
09/01/2025	-0,18%	-0,05	27,37	27,31	27,30	27,56	8M	1.032
08/01/2025	-1,19%	-0,33	27,42	27,61	27,27	27,68	9M	1.521
07/01/2025	0,33%	0,09	27,75	27,69	27,65	28,08	12M	1.911
06/01/2025	4,81%	1,27	27,66	26,77	26,51	27,66	26M	4.434
03/01/2025	-1,75%	-0,47	26,39	26,86	26,34	26,97	27M	4.387
02/01/2025	-0,15%	-0,04	26,86	27,07	26,56	27,10	15M	2.455
30/12/2024	-0,19%	-0,05	26,90	26,96	26,90	27,18	11M	2.230
27/12/2024	-0,92%	-0,25	26,95	27,19	26,95	27,38	8M	1.629
26/12/2024	0,52%	0,14	27,20	27,10	27,02	27,34	9M	1.734
23/12/2024	-1,74%	-0,48	27,06	27,40	26,97	27,42	13M	1.835
20/12/2024	0,62%	0,17	27,54	27,40	27,28	27,60	17M	2.913
19/12/2024	0,92%	0,25	27,37	27,26	26,97	27,51	18M	3.088
18/12/2024	-2,66%	-0,74	27,12	27,89	26,91	27,89	23M	3.541
17/12/2024	1,27%	0,35	27,86	27,57	27,51	28,03	28M	3.838
16/12/2024	-2,48%	-0,70	27,51	28,21	27,51	28,23	41M	4.659
13/12/2024	-1,23%	-0,35	28,21	28,59	28,19	28,72	7M	1.189
12/12/2024	-2,36%	-0,69	28,56	29,14	28,45	29,14	14M	2.030
11/12/2024	1,67%	0,48	29,25	28,77	28,68	29,64	21M	2.993
10/12/2024	0,14%	0,04	28,77	28,60	28,53	28,96	18M	2.592
09/12/2024	-0,62%	-0,18	28,73	28,77	28,73	29,13	16M	2.001
06/12/2024	-0,79%	-0,23	28,91	29,14	28,69	29,27	24M	2.994
05/12/2024	1,89%	0,54	29,14	28,71	28,71	29,28	15M	2.390
04/12/2024	1,02%	0,29	28,60	28,35	28,16	28,76	35M	5.537
03/12/2024	0,57%	0,16	28,31	28,30	28,05	28,47	31M	3.390
02/12/2024	-1,30%	-0,37	28,15	28,38	28,05	28,43	19M	3.188
29/11/2024	0,21%	0,06	28,52	28,46	28,05	28,64	26M	3.845
28/11/2024	-2,63%	-0,77	28,46	29,23	28,35	29,26	15M	1.985
27/11/2024	-2,53%	-0,76	29,23	29,99	29,16	30,12	12M	2.040
26/11/2024	1,42%	0,42	29,99	29,48	29,48	30,35	9M	1.345
25/11/2024	0,24%	0,07	29,57	29,50	29,41	29,59	15M	2.733
22/11/2024	0,34%	0,10	29,50	29,69	29,35	29,69	10M	1.861
21/11/2024	-1,54%	-0,46	29,40	29,75	29,40	29,80	10M	1.476
19/11/2024	1,08%	0,32	29,86	29,60	29,48	29,95	11M	1.650
18/11/2024	-1,14%	-0,34	29,54	29,88	29,48	30,01	32M	3.612
14/11/2024	-0,70%	-0,21	29,88	30,09	29,82	30,13	20M	1.624
13/11/2024	-0,79%	-0,24	30,09	30,34	29,93	30,34	13M	2.211
12/11/2024	-0,49%	-0,15	30,33	30,48	30,15	30,58	13M	2.308
11/11/2024	0,16%	0,05	30,48	30,43	30,34	30,64	12M	2.248
08/11/2024	-1,33%	-0,41	30,43	30,80	30,23	30,80	11M	1.703
07/11/2024	-2,06%	-0,65	30,84	31,30	30,65	31,58	19M	2.240
06/11/2024	0,25%	0,08	31,49	31,28	30,78	31,58	17M	2.715
05/11/2024	3,29%	1,00	31,41	30,89	30,72	31,63	23M	3.635
04/11/2024	1,27%	0,38	30,41	30,30	30,07	30,53	7M	1.285
01/11/2024	-0,53%	-0,16	30,03	30,10	30,02	30,36	10M	1.766
31/10/2024	-0,63%	-0,19	30,19	30,40	30,04	30,57	16M	2.065
30/10/2024	-0,43%	-0,13	30,38	30,45	30,32	30,64	11M	1.506
29/10/2024	-0,94%	-0,29	30,51	30,98	30,47	31,04	8M	1.412
28/10/2024	0,95%	0,29	30,80	30,65	30,51	30,99	13M	1.998
25/10/2024	-0,94%	-0,29	30,51	30,80	30,39	30,91	9M	1.403
24/10/2024	0,59%	0,18	30,80	30,62	30,48	30,93	17M	2.211
23/10/2024	0,69%	0,21	30,62	30,40	30,28	30,62	17M	2.357
22/10/2024	0,36%	0,11	30,41	30,28	30,01	30,45	20M	2.356
21/10/2024	-0,62%	-0,19	30,30	30,49	30,24	30,66	17M	2.092
18/10/2024	0,26%	0,08	30,49	30,55	30,30	30,72	10M	1.826
17/10/2024	0,16%	0,05	30,41	30,40	29,99	30,74	14M	2.057
16/10/2024	-0,46%	-0,14	30,36	30,50	30,21	30,54	31M	1.887
15/10/2024	0,59%	0,18	30,50	30,33	30,17	30,54	14M	1.990
14/10/2024	0,50%	0,15	30,32	30,17	30,17	30,42	8M	1.323
11/10/2024	-0,33%	-0,10	30,17	30,39	30,16	30,47	8M	1.307
10/10/2024	0,10%	0,03	30,27	30,25	30,17	30,42	7M	997
09/10/2024	-1,63%	-0,50	30,24	30,65	30,20	30,65	12M	1.361
08/10/2024	0,72%	0,22	30,74	30,30	30,28	30,88	9M	1.473
07/10/2024	0,20%	0,06	30,52	30,64	30,34	30,70	11M	1.720
04/10/2024	0,20%	0,06	30,46	30,39	30,27	30,60	10M	1.506
03/10/2024	-2,22%	-0,69	30,40	31,01	30,30	31,02	12M	1.781
02/10/2024	0,65%	0,20	31,09	30,90	30,90	31,43	11M	1.396
01/10/2024	-1,72%	-0,54	30,89	31,41	30,77	31,49	15M	2.371
30/09/2024	-1,50%	-0,48	31,43	31,88	31,43	32,03	14M	1.852
27/09/2024	0,13%	0,04	31,91	31,71	31,68	31,91	17M	1.629
26/09/2024	1,40%	0,44	31,87	31,53	31,53	31,94	14M	2.068
25/09/2024	1,00%	0,31	31,43	31,12	31,12	31,46	18M	2.231
24/09/2024	-0,29%	-0,09	31,12	31,45	30,91	31,63	19M	1.755
23/09/2024	-0,16%	-0,05	31,21	31,17	30,88	31,21	22M	1.754
20/09/2024	-1,57%	-0,50	31,26	31,55	31,13	31,88	29M	2.557
19/09/2024	-0,72%	-0,23	31,76	32,13	31,70	32,15	25M	3.503
18/09/2024	-0,34%	-0,11	31,99	32,20	31,87	32,25	15M	2.270
17/09/2024	-0,96%	-0,31	32,10	32,50	31,92	32,50	21M	2.546
16/09/2024	0,22%	0,07	32,41	32,34	32,27	32,55	17M	2.696
13/09/2024	0,03%	0,01	32,34	32,33	31,94	32,57	30M	4.548
12/09/2024	-0,31%	-0,10	32,33	32,45	32,05	32,49	14M	1.954
11/09/2024	-0,22%	-0,07	32,43	32,60	32,38	32,65	11M	1.678
10/09/2024	0,18%	0,06	32,50	32,43	32,23	32,61	12M	1.909
09/09/2024	0,22%	0,07	32,44	32,52	32,31	32,62	23M	2.682
06/09/2024	-0,86%	-0,28	32,37	32,80	32,18	32,85	14M	2.166
05/09/2024	0,65%	0,21	32,65	32,31	32,12	32,76	20M	2.608
04/09/2024	0,78%	0,25	32,44	32,14	32,14	32,80	22M	2.736
03/09/2024	1,64%	0,52	32,19	31,67	31,67	32,19	33M	3.889
02/09/2024	-0,44%	-0,14	31,67	31,80	31,61	31,86	19M	1.074
30/08/2024	-1,15%	-0,37	31,81	32,12	31,58	32,17	31M	3.390
29/08/2024	-0,25%	-0,08	32,18	32,15	32,07	32,33	13M	1.840
28/08/2024	2,35%	0,74	32,26	31,50	31,32	32,27	11M	1.512
27/08/2024	-0,22%	-0,07	31,52	31,59	31,40	31,64	11M	1.476
26/08/2024	-0,06%	-0,02	31,59	31,78	31,45	31,78	13M	1.677
23/08/2024	-0,53%	-0,17	31,61	31,71	31,55	31,95	10M	1.760
22/08/2024	-1,09%	-0,35	31,78	31,99	31,37	32,00	24M	3.550
21/08/2024	-0,50%	-0,16	32,13	32,29	31,93	32,29	11M	1.730
20/08/2024	1,00%	0,32	32,29	32,00	31,77	32,29	17M	1.958
19/08/2024	1,01%	0,32	31,97	31,66	31,59	32,10	27M	2.982
16/08/2024	-0,50%	-0,16	31,65	31,89	31,50	32,18	17M	2.318
15/08/2024	1,60%	0,50	31,81	31,39	31,30	31,83	24M	2.971
14/08/2024	2,39%	0,73	31,31	30,64	30,58	31,50	16M	2.074
13/08/2024	2,55%	0,76	30,58	29,90	29,90	30,64	13M	1.983
12/08/2024	0,61%	0,18	29,82	29,41	29,41	29,95	5M	907
09/08/2024	1,89%	0,55	29,64	29,24	29,05	29,71	11M	1.801
08/08/2024	0,14%	0,04	29,09	29,25	28,98	29,41	18M	1.923
07/08/2024	0,52%	0,15	29,05	29,30	28,60	29,49	17M	2.077
06/08/2024	2,30%	0,65	28,90	28,26	28,26	29,19	13M	2.119
05/08/2024	-0,49%	-0,14	28,25	28,00	27,71	28,35	11M	1.791
02/08/2024	-0,77%	-0,22	28,39	28,63	28,20	28,91	9M	1.409
01/08/2024	-1,75%	-0,51	28,61	29,10	28,54	29,19	9M	1.422
31/07/2024	-1,15%	-0,34	29,12	29,46	29,12	29,49	11M	2.178
30/07/2024	-0,27%	-0,08	29,46	29,57	29,27	29,57	7M	963
29/07/2024	0,72%	0,21	29,54	29,31	29,31	29,65	7M	1.173
26/07/2024	0,69%	0,20	29,33	29,13	29,04	29,40	7M	837
25/07/2024	-0,58%	-0,17	29,13	29,31	29,04	29,32	6M	936
24/07/2024	0,21%	0,06	29,30	29,24	29,14	29,44	6M	818
23/07/2024	-0,34%	-0,10	29,24	29,25	29,22	29,50	7M	1.055
22/07/2024	-0,07%	-0,02	29,34	29,36	29,22	29,54	11M	1.167
19/07/2024	0,89%	0,26	29,36	29,11	29,02	29,55	11M	1.312
18/07/2024	-0,68%	-0,20	29,10	29,28	28,97	29,28	10M	1.162
17/07/2024	1,42%	0,41	29,30	28,89	28,75	29,30	9M	1.107
16/07/2024	0,56%	0,16	28,89	28,79	28,71	28,96	5M	668
15/07/2024	0,17%	0,05	28,73	28,87	28,68	28,87	7M	1.224
12/07/2024	-0,49%	-0,14	28,68	28,83	28,56	28,86	7M	1.064
11/07/2024	0,80%	0,23	28,82	28,61	28,59	28,85	8M	1.095
10/07/2024	-	-	28,59	28,60	28,48	28,85	43M	10.307

Date,Open,High,Low,Close,Volume
21-Jan-25,28.59,28.71,28.40,28.59,14917032
20-Jan-25,28.32,28.72,28.25,28.58,12725290
17-Jan-25,28.17,28.51,28.17,28.32,16241243
16-Jan-25,28.39,28.50,28.02,28.17,12114941
15-Jan-25,27.50,28.44,27.50,28.39,12106660
14-Jan-25,27.30,27.47,27.05,27.36,9498283
13-Jan-25,27.13,27.56,27.13,27.29,6352640
10-Jan-25,27.40,27.64,27.05,27.12,7936829
09-Jan-25,27.31,27.56,27.30,27.37,7595158
08-Jan-25,27.61,27.68,27.27,27.42,8894867
07-Jan-25,27.69,28.08,27.65,27.75,12035753
06-Jan-25,26.77,27.66,26.51,27.66,25562522
03-Jan-25,26.86,26.97,26.34,26.39,27237804
02-Jan-25,27.07,27.10,26.56,26.86,14623234
30-Dec-24,26.96,27.18,26.90,26.90,11065942
27-Dec-24,27.19,27.38,26.95,26.95,8323937
26-Dec-24,27.10,27.34,27.02,27.20,8643119
23-Dec-24,27.40,27.42,26.97,27.06,13487804
20-Dec-24,27.40,27.60,27.28,27.54,17109911
19-Dec-24,27.26,27.51,26.97,27.37,18439101
18-Dec-24,27.89,27.89,26.91,27.12,23489449
17-Dec-24,27.57,28.03,27.51,27.86,28191592
16-Dec-24,28.21,28.23,27.51,27.51,40916757
13-Dec-24,28.59,28.72,28.19,28.21,6973319
12-Dec-24,29.14,29.14,28.45,28.56,13926817
11-Dec-24,28.77,29.64,28.68,29.25,21433444
10-Dec-24,28.60,28.96,28.53,28.77,17572341
09-Dec-24,28.77,29.13,28.73,28.73,15852299
06-Dec-24,29.14,29.27,28.69,28.91,24406549
05-Dec-24,28.71,29.28,28.71,29.14,15422598
04-Dec-24,28.35,28.76,28.16,28.60,34565831
03-Dec-24,28.30,28.47,28.05,28.31,30877835
02-Dec-24,28.38,28.43,28.05,28.15,18565836
29-Nov-24,28.46,28.64,28.05,28.52,26233186
28-Nov-24,29.23,29.26,28.35,28.46,14858785
27-Nov-24,29.99,30.12,29.16,29.23,12426427
26-Nov-24,29.48,30.35,29.48,29.99,8837055
25-Nov-24,29.50,29.59,29.41,29.57,15472129
22-Nov-24,29.69,29.69,29.35,29.50,9693279
21-Nov-24,29.75,29.80,29.40,29.40,9712761
19-Nov-24,29.60,29.95,29.48,29.86,10901269
18-Nov-24,29.88,30.01,29.48,29.54,31720852
14-Nov-24,30.09,30.13,29.82,29.88,19676890
13-Nov-24,30.34,30.34,29.93,30.09,13279590
12-Nov-24,30.48,30.58,30.15,30.33,13096833
11-Nov-24,30.43,30.64,30.34,30.48,11856625
08-Nov-24,30.80,30.80,30.23,30.43,11355791
07-Nov-24,31.30,31.58,30.65,30.84,19075428
06-Nov-24,31.28,31.58,30.78,31.49,16926261
05-Nov-24,30.89,31.63,30.72,31.41,22690334
04-Nov-24,30.30,30.53,30.07,30.41,7459507
01-Nov-24,30.10,30.36,30.02,30.03,10226627
31-Oct-24,30.40,30.57,30.04,30.19,16078194
30-Oct-24,30.45,30.64,30.32,30.38,10698943
29-Oct-24,30.98,31.04,30.47,30.51,8252455
28-Oct-24,30.65,30.99,30.51,30.80,13449934
25-Oct-24,30.80,30.91,30.39,30.51,8774037
24-Oct-24,30.62,30.93,30.48,30.80,16790174
23-Oct-24,30.40,30.62,30.28,30.62,16604178
22-Oct-24,30.28,30.45,30.01,30.41,20400481
21-Oct-24,30.49,30.66,30.24,30.30,17102601
18-Oct-24,30.55,30.72,30.30,30.49,10009768
17-Oct-24,30.40,30.74,29.99,30.41,14027013
16-Oct-24,30.50,30.54,30.21,30.36,31102132
15-Oct-24,30.33,30.54,30.17,30.50,13885926
14-Oct-24,30.17,30.42,30.17,30.32,8274516
11-Oct-24,30.39,30.47,30.16,30.17,8000299
10-Oct-24,30.25,30.42,30.17,30.27,6676735
09-Oct-24,30.65,30.65,30.20,30.24,11582916
08-Oct-24,30.30,30.88,30.28,30.74,8943237
07-Oct-24,30.64,30.70,30.34,30.52,10945425
04-Oct-24,30.39,30.60,30.27,30.46,9516849
03-Oct-24,31.01,31.02,30.30,30.40,11830883
02-Oct-24,30.90,31.43,30.90,31.09,10799532
01-Oct-24,31.41,31.49,30.77,30.89,14654342
30-Sep-24,31.88,32.03,31.43,31.43,13755170
27-Sep-24,31.71,31.91,31.68,31.91,17073354
26-Sep-24,31.53,31.94,31.53,31.87,13800935
25-Sep-24,31.12,31.46,31.12,31.43,17579499
24-Sep-24,31.45,31.63,30.91,31.12,19235799
23-Sep-24,31.17,31.21,30.88,31.21,21668955
20-Sep-24,31.55,31.88,31.13,31.26,28942651
19-Sep-24,32.13,32.15,31.70,31.76,25142443
18-Sep-24,32.20,32.25,31.87,31.99,15206058
17-Sep-24,32.50,32.50,31.92,32.10,20918987
16-Sep-24,32.34,32.55,32.27,32.41,17243061
13-Sep-24,32.33,32.57,31.94,32.34,29596624
12-Sep-24,32.45,32.49,32.05,32.33,13859562
11-Sep-24,32.60,32.65,32.38,32.43,11429333
10-Sep-24,32.43,32.61,32.23,32.50,12143574
09-Sep-24,32.52,32.62,32.31,32.44,22590636
06-Sep-24,32.80,32.85,32.18,32.37,14221805
05-Sep-24,32.31,32.76,32.12,32.65,20031739
04-Sep-24,32.14,32.80,32.14,32.44,21701181
03-Sep-24,31.67,32.19,31.67,32.19,32893397
02-Sep-24,31.80,31.86,31.61,31.67,19280549
30-Aug-24,32.12,32.17,31.58,31.81,30846373
29-Aug-24,32.15,32.33,32.07,32.18,13324373
28-Aug-24,31.50,32.27,31.32,32.26,10936673
27-Aug-24,31.59,31.64,31.40,31.52,10945624
26-Aug-24,31.78,31.78,31.45,31.59,12954076
23-Aug-24,31.71,31.95,31.55,31.61,10210394
22-Aug-24,31.99,32.00,31.37,31.78,24109043
21-Aug-24,32.29,32.29,31.93,32.13,11207742
20-Aug-24,32.00,32.29,31.77,32.29,16943965
19-Aug-24,31.66,32.10,31.59,31.97,26850902
16-Aug-24,31.89,32.18,31.50,31.65,17468259
15-Aug-24,31.39,31.83,31.30,31.81,24418258
14-Aug-24,30.64,31.50,30.58,31.31,16206030
13-Aug-24,29.90,30.64,29.90,30.58,13261283
12-Aug-24,29.41,29.95,29.41,29.82,4900969
09-Aug-24,29.24,29.71,29.05,29.64,11366620
08-Aug-24,29.25,29.41,28.98,29.09,18240313
07-Aug-24,29.30,29.49,28.60,29.05,17132280
06-Aug-24,28.26,29.19,28.26,28.90,13349105
05-Aug-24,28.00,28.35,27.71,28.25,11456619
02-Aug-24,28.63,28.91,28.20,28.39,8912046
01-Aug-24,29.10,29.19,28.54,28.61,9151331
31-Jul-24,29.46,29.49,29.12,29.12,10694912
30-Jul-24,29.57,29.57,29.27,29.46,6720096
29-Jul-24,29.31,29.65,29.31,29.54,7311392
26-Jul-24,29.13,29.40,29.04,29.33,6611162
25-Jul-24,29.31,29.32,29.04,29.13,6200394
24-Jul-24,29.24,29.44,29.14,29.30,6315924
23-Jul-24,29.25,29.50,29.22,29.24,6623386
22-Jul-24,29.36,29.54,29.22,29.34,11005137
19-Jul-24,29.11,29.55,29.02,29.36,10634335
18-Jul-24,29.28,29.28,28.97,29.10,9794674
17-Jul-24,28.89,29.30,28.75,29.30,8558868
16-Jul-24,28.79,28.96,28.71,28.89,4635606
15-Jul-24,28.87,28.87,28.68,28.73,7065633
12-Jul-24,28.83,28.86,28.56,28.68,6952830
11-Jul-24,28.61,28.85,28.59,28.82,8297731
10-Jul-24,28.60,28.85,28.48,28.59,42515998

*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