Cotação atual, histórico e gráfico do papel: ITUB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,37% | 0,39 | 28,82 | 28,44 | 28,21 | 28,88 | 8M | 832 |
| 17/04/2019 | -0,52% | -0,15 | 28,43 | 28,78 | 28,04 | 28,97 | 6M | 897 |
| 16/04/2019 | -0,69% | -0,20 | 28,58 | 28,81 | 28,58 | 29,07 | 6M | 999 |
| 15/04/2019 | 0,49% | 0,14 | 28,78 | 28,69 | 28,45 | 29,10 | 6M | 1.102 |
| 12/04/2019 | -1,04% | -0,30 | 28,64 | 28,91 | 28,33 | 29,34 | 8M | 926 |
| 11/04/2019 | -1,30% | -0,38 | 28,94 | 29,36 | 28,76 | 29,37 | 12M | 783 |
| 10/04/2019 | -0,81% | -0,24 | 29,32 | 29,65 | 29,16 | 29,71 | 5M | 751 |
| 09/04/2019 | -0,47% | -0,14 | 29,56 | 29,69 | 29,13 | 29,69 | 4M | 665 |
| 08/04/2019 | -0,50% | -0,15 | 29,70 | 29,99 | 29,50 | 30,00 | 7M | 884 |
| 05/04/2019 | 1,36% | 0,40 | 29,85 | 29,78 | 29,41 | 30,00 | 6M | 794 |
| 04/04/2019 | 1,52% | 0,44 | 29,45 | 29,02 | 29,02 | 29,59 | 4M | 571 |
| 03/04/2019 | -1,33% | -0,39 | 29,01 | 29,41 | 28,84 | 29,71 | 7M | 889 |
| 02/04/2019 | -0,84% | -0,25 | 29,40 | 29,98 | 29,26 | 29,98 | 6M | 737 |
| 01/04/2019 | -0,67% | -0,20 | 29,65 | 30,07 | 29,45 | 30,20 | 9M | 1.638 |
| 29/03/2019 | 0,81% | 0,24 | 29,85 | 29,96 | 29,57 | 30,05 | 7M | 1.025 |
| 28/03/2019 | 2,81% | 0,81 | 29,61 | 28,80 | 28,62 | 29,82 | 8M | 929 |
| 27/03/2019 | -2,64% | -0,78 | 28,80 | 29,49 | 28,65 | 29,49 | 14M | 2.111 |
| 26/03/2019 | -0,24% | -0,07 | 29,58 | 29,69 | 29,39 | 30,12 | 20M | 2.262 |
| 25/03/2019 | -0,67% | -0,20 | 29,65 | 29,90 | 29,50 | 30,43 | 13M | 1.938 |
| 22/03/2019 | -2,42% | -0,74 | 29,85 | 30,30 | 29,46 | 30,30 | 21M | 2.966 |
| 21/03/2019 | -2,08% | -0,65 | 30,59 | 31,30 | 30,07 | 31,30 | 18M | 3.337 |
| 20/03/2019 | -1,45% | -0,46 | 31,24 | 31,99 | 31,06 | 31,99 | 9M | 1.166 |
| 19/03/2019 | -1,06% | -0,34 | 31,70 | 31,83 | 31,70 | 32,15 | 12M | 1.499 |
| 18/03/2019 | 2,14% | 0,67 | 32,04 | 31,80 | 31,73 | 32,15 | 16M | 1.910 |
| 15/03/2019 | -1,35% | -0,43 | 31,37 | 32,01 | 31,37 | 32,35 | 25M | 1.629 |
| 14/03/2019 | -2,15% | -0,70 | 31,80 | 32,60 | 31,80 | 32,60 | 12M | 1.578 |
| 13/03/2019 | 1,06% | 0,34 | 32,50 | 32,19 | 31,80 | 32,61 | 17M | 2.080 |
| 12/03/2019 | 0,19% | 0,06 | 32,16 | 32,16 | 31,85 | 32,19 | 13M | 1.578 |
| 11/03/2019 | 1,65% | 0,52 | 32,10 | 31,60 | 31,58 | 32,20 | 17M | 2.169 |
| 08/03/2019 | 1,32% | 0,41 | 31,58 | 31,17 | 30,80 | 31,58 | 10M | 1.464 |
| 07/03/2019 | 2,23% | 0,68 | 31,17 | 30,47 | 30,40 | 31,29 | 11M | 1.583 |
| 06/03/2019 | -0,85% | -0,26 | 30,49 | 30,97 | 30,37 | 30,97 | 5M | 795 |
| 01/03/2019 | -1,16% | -0,36 | 30,75 | 31,50 | 30,70 | 31,53 | 10M | 1.445 |
| 28/02/2019 | -1,08% | -0,34 | 31,11 | 31,73 | 30,84 | 31,79 | 9M | 1.152 |
| 27/02/2019 | -0,32% | -0,10 | 31,45 | 31,70 | 31,24 | 31,70 | 8M | 820 |
| 26/02/2019 | -0,16% | -0,05 | 31,55 | 31,82 | 31,50 | 31,82 | 8M | 1.030 |
| 25/02/2019 | -1,10% | -0,35 | 31,60 | 32,07 | 31,60 | 32,11 | 9M | 1.034 |
| 22/02/2019 | -4,26% | -1,42 | 31,95 | 31,80 | 31,65 | 32,05 | 88M | 2.094 |
| 21/02/2019 | 2,65% | 0,86 | 33,37 | 32,75 | 32,56 | 33,37 | 29M | 3.558 |
| 20/02/2019 | -0,88% | -0,29 | 32,51 | 32,90 | 32,51 | 33,36 | 20M | 2.165 |
| 19/02/2019 | 2,05% | 0,66 | 32,80 | 32,40 | 32,33 | 32,98 | 12M | 1.200 |
| 18/02/2019 | -1,44% | -0,47 | 32,14 | 32,61 | 31,99 | 32,61 | 375M | 2.774 |
| 15/02/2019 | -0,24% | -0,08 | 32,61 | 32,69 | 32,20 | 32,72 | 13M | 1.574 |
| 14/02/2019 | 2,80% | 0,89 | 32,69 | 32,01 | 31,57 | 32,69 | 15M | 1.569 |
| 13/02/2019 | -2,15% | -0,70 | 31,80 | 32,50 | 31,80 | 32,68 | 18M | 3.328 |
| 12/02/2019 | 1,63% | 0,52 | 32,50 | 32,19 | 31,94 | 32,66 | 20M | 3.648 |
| 11/02/2019 | -1,42% | -0,46 | 31,98 | 32,46 | 31,60 | 32,50 | 42M | 2.664 |
| 08/02/2019 | 2,95% | 0,93 | 32,44 | 31,64 | 31,50 | 32,48 | 23M | 3.249 |
| 07/02/2019 | 0,99% | 0,31 | 31,51 | 31,41 | 31,20 | 31,84 | 29M | 3.776 |
| 06/02/2019 | -3,73% | -1,21 | 31,20 | 32,59 | 31,20 | 32,68 | 24M | 2.567 |
| 05/02/2019 | -3,05% | -1,02 | 32,41 | 32,70 | 32,02 | 32,82 | 159M | 3.279 |
| 04/02/2019 | 2,23% | 0,73 | 33,43 | 32,70 | 32,43 | 33,47 | 18M | 2.470 |
| 01/02/2019 | -0,52% | -0,17 | 32,70 | 32,76 | 32,40 | 32,99 | 12M | 1.691 |
| 31/01/2019 | 1,92% | 0,62 | 32,87 | 32,44 | 32,00 | 33,00 | 62M | 3.669 |
| 30/01/2019 | -0,15% | -0,05 | 32,25 | 32,49 | 31,75 | 32,56 | 11M | 1.226 |
| 29/01/2019 | -0,34% | -0,11 | 32,30 | 32,65 | 32,22 | 32,72 | 11M | 1.472 |
| 28/01/2019 | 0,65% | 0,21 | 32,41 | 31,50 | 31,44 | 32,65 | 10M | 1.195 |
| 24/01/2019 | -0,19% | -0,06 | 32,20 | 32,20 | 31,96 | 32,33 | 5M | 777 |
| 23/01/2019 | 0,84% | 0,27 | 32,26 | 31,99 | 31,77 | 32,29 | 3M | 459 |
| 22/01/2019 | -0,31% | -0,10 | 31,99 | 32,08 | 31,71 | 32,20 | 3M | 471 |
| 21/01/2019 | -0,65% | -0,21 | 32,09 | 32,30 | 31,37 | 32,33 | 3M | 443 |
| 18/01/2019 | 1,22% | 0,39 | 32,30 | 32,00 | 31,95 | 32,46 | 5M | 622 |
| 17/01/2019 | -0,25% | -0,08 | 31,91 | 32,10 | 31,62 | 32,13 | 3M | 440 |
| 16/01/2019 | -0,22% | -0,07 | 31,99 | 32,07 | 31,62 | 32,12 | 4M | 613 |
| 15/01/2019 | -1,35% | -0,44 | 32,06 | 32,50 | 31,69 | 32,50 | 5M | 720 |
| 14/01/2019 | 1,15% | 0,37 | 32,50 | 32,35 | 32,20 | 32,50 | 4M | 604 |
| 11/01/2019 | -1,14% | -0,37 | 32,13 | 32,50 | 32,05 | 32,58 | 4M | 408 |
| 10/01/2019 | 0,00% | 0,00 | 32,50 | 32,50 | 32,30 | 32,76 | 5M | 565 |
| 09/01/2019 | 0,93% | 0,30 | 32,50 | 32,39 | 32,19 | 32,57 | 8M | 1.151 |
| 08/01/2019 | 0,25% | 0,08 | 32,20 | 32,12 | 31,71 | 32,29 | 9M | 581 |
| 07/01/2019 | 1,29% | 0,41 | 32,12 | 31,95 | 31,90 | 32,30 | 7M | 763 |
| 04/01/2019 | -1,67% | -0,54 | 31,71 | 32,25 | 31,63 | 32,40 | 11M | 1.141 |
| 03/01/2019 | 0,91% | 0,29 | 32,25 | 31,31 | 31,31 | 32,30 | 9M | 1.231 |
| 02/01/2019 | 6,36% | 1,91 | 31,96 | 30,05 | 30,05 | 32,27 | 31M | 2.868 |
| 28/12/2018 | 1,90% | 0,56 | 30,05 | 29,51 | 29,51 | 30,30 | 9M | 933 |
| 27/12/2018 | 1,69% | 0,49 | 29,49 | 28,97 | 28,90 | 29,63 | 2M | 358 |
| 26/12/2018 | -1,02% | -0,30 | 29,00 | 29,29 | 28,56 | 29,29 | 4M | 666 |
| 21/12/2018 | -1,68% | -0,50 | 29,30 | 30,15 | 29,25 | 30,15 | 18M | 1.468 |
| 20/12/2018 | 0,40% | 0,12 | 29,80 | 30,04 | 29,48 | 30,04 | 3M | 677 |
| 19/12/2018 | -0,77% | -0,23 | 29,68 | 30,13 | 29,68 | 30,30 | 15M | 2.663 |
| 18/12/2018 | 0,17% | 0,05 | 29,91 | 30,08 | 29,81 | 30,13 | 9M | 1.012 |
| 17/12/2018 | -1,91% | -0,58 | 29,86 | 30,33 | 29,86 | 30,36 | 21M | 1.480 |
| 14/12/2018 | -0,39% | -0,12 | 30,44 | 30,56 | 30,16 | 30,56 | 5M | 627 |
| 13/12/2018 | 2,00% | 0,60 | 30,56 | 30,00 | 29,80 | 30,56 | 3M | 288 |
| 12/12/2018 | 0,47% | 0,14 | 29,96 | 29,90 | 29,75 | 30,20 | 6M | 1.016 |
| 11/12/2018 | 0,74% | 0,22 | 29,82 | 29,86 | 29,29 | 30,04 | 3M | 545 |
| 10/12/2018 | -2,37% | -0,72 | 29,60 | 30,39 | 29,58 | 30,45 | 12M | 2.198 |
| 07/12/2018 | -0,49% | -0,15 | 30,32 | 30,47 | 30,06 | 30,73 | 12M | 1.398 |
| 06/12/2018 | 0,49% | 0,15 | 30,47 | 30,19 | 29,75 | 30,47 | 15M | 1.541 |
| 05/12/2018 | -0,30% | -0,09 | 30,32 | 30,41 | 30,15 | 30,52 | 3M | 426 |
| 04/12/2018 | -0,56% | -0,17 | 30,41 | 30,78 | 29,99 | 30,85 | 4M | 548 |
| 03/12/2018 | -0,91% | -0,28 | 30,58 | 31,33 | 30,38 | 31,49 | 6M | 720 |
| 30/11/2018 | -0,13% | -0,04 | 30,86 | 30,93 | 30,66 | 31,30 | 8M | 1.142 |
| 29/11/2018 | 0,36% | 0,11 | 30,90 | 30,75 | 30,55 | 31,00 | 9M | 1.531 |
| 28/11/2018 | 1,92% | 0,58 | 30,79 | 30,22 | 30,00 | 30,80 | 11M | 1.479 |
| 27/11/2018 | 2,44% | 0,72 | 30,21 | 29,77 | 29,47 | 30,23 | 3M | 430 |
| 26/11/2018 | -1,40% | -0,42 | 29,49 | 30,10 | 29,25 | 30,32 | 3M | 646 |
| 23/11/2018 | -1,29% | -0,39 | 29,91 | 30,30 | 29,82 | 30,30 | 3M | 553 |
| 22/11/2018 | 0,93% | 0,28 | 30,30 | 30,35 | 29,90 | 30,49 | 3M | 368 |
| 21/11/2018 | -33,73% | -15,28 | 30,02 | 30,28 | 29,90 | 30,55 | 6M | 635 |
| 19/11/2018 | 0,67% | 0,30 | 45,30 | 45,10 | 44,91 | 45,54 | 3M | 313 |
Date,Open,High,Low,Close,Volume
18-Apr-19,28.44,28.88,28.21,28.82,7598866
17-Apr-19,28.78,28.97,28.04,28.43,6385553
16-Apr-19,28.81,29.07,28.58,28.58,5560326
15-Apr-19,28.69,29.10,28.45,28.78,6161282
12-Apr-19,28.91,29.34,28.33,28.64,7789871
11-Apr-19,29.36,29.37,28.76,28.94,11578084
10-Apr-19,29.65,29.71,29.16,29.32,5335916
09-Apr-19,29.69,29.69,29.13,29.56,4187108
08-Apr-19,29.99,30.00,29.50,29.70,7245352
05-Apr-19,29.78,30.00,29.41,29.85,5662499
04-Apr-19,29.02,29.59,29.02,29.45,4078160
03-Apr-19,29.41,29.71,28.84,29.01,6591757
02-Apr-19,29.98,29.98,29.26,29.40,5737205
01-Apr-19,30.07,30.20,29.45,29.65,9305478
29-Mar-19,29.96,30.05,29.57,29.85,7243651
28-Mar-19,28.80,29.82,28.62,29.61,7837785
27-Mar-19,29.49,29.49,28.65,28.80,14071752
26-Mar-19,29.69,30.12,29.39,29.58,20118871
25-Mar-19,29.90,30.43,29.50,29.65,13474048
22-Mar-19,30.30,30.30,29.46,29.85,21393415
21-Mar-19,31.30,31.30,30.07,30.59,17782067
20-Mar-19,31.99,31.99,31.06,31.24,8557368
19-Mar-19,31.83,32.15,31.70,31.70,12311105
18-Mar-19,31.80,32.15,31.73,32.04,15604746
15-Mar-19,32.01,32.35,31.37,31.37,24667861
14-Mar-19,32.60,32.60,31.80,31.80,11651976
13-Mar-19,32.19,32.61,31.80,32.50,17279261
12-Mar-19,32.16,32.19,31.85,32.16,13071809
11-Mar-19,31.60,32.20,31.58,32.10,16568807
08-Mar-19,31.17,31.58,30.80,31.58,9937865
07-Mar-19,30.47,31.29,30.40,31.17,11095126
06-Mar-19,30.97,30.97,30.37,30.49,4810965
01-Mar-19,31.50,31.53,30.70,30.75,9587560
28-Feb-19,31.73,31.79,30.84,31.11,8912026
27-Feb-19,31.70,31.70,31.24,31.45,7852328
26-Feb-19,31.82,31.82,31.50,31.55,7615123
25-Feb-19,32.07,32.11,31.60,31.60,8652489
22-Feb-19,31.80,32.05,31.65,31.95,87879342
21-Feb-19,32.75,33.37,32.56,33.37,28878830
20-Feb-19,32.90,33.36,32.51,32.51,19939593
19-Feb-19,32.40,32.98,32.33,32.80,11959761
18-Feb-19,32.61,32.61,31.99,32.14,374876484
15-Feb-19,32.69,32.72,32.20,32.61,13452410
14-Feb-19,32.01,32.69,31.57,32.69,14721677
13-Feb-19,32.50,32.68,31.80,31.80,17741484
12-Feb-19,32.19,32.66,31.94,32.50,20425078
11-Feb-19,32.46,32.50,31.60,31.98,41537780
08-Feb-19,31.64,32.48,31.50,32.44,22970099
07-Feb-19,31.41,31.84,31.20,31.51,28779687
06-Feb-19,32.59,32.68,31.20,31.20,23548052
05-Feb-19,32.70,32.82,32.02,32.41,158739421
04-Feb-19,32.70,33.47,32.43,33.43,17825567
01-Feb-19,32.76,32.99,32.40,32.70,12458318
31-Jan-19,32.44,33.00,32.00,32.87,62009124
30-Jan-19,32.49,32.56,31.75,32.25,11451104
29-Jan-19,32.65,32.72,32.22,32.30,10666691
28-Jan-19,31.50,32.65,31.44,32.41,10214559
24-Jan-19,32.20,32.33,31.96,32.20,5128124
23-Jan-19,31.99,32.29,31.77,32.26,3344113
22-Jan-19,32.08,32.20,31.71,31.99,3021146
21-Jan-19,32.30,32.33,31.37,32.09,3272644
18-Jan-19,32.00,32.46,31.95,32.30,4805279
17-Jan-19,32.10,32.13,31.62,31.91,3179321
16-Jan-19,32.07,32.12,31.62,31.99,4381506
15-Jan-19,32.50,32.50,31.69,32.06,4973140
14-Jan-19,32.35,32.50,32.20,32.50,3639071
11-Jan-19,32.50,32.58,32.05,32.13,4082342
10-Jan-19,32.50,32.76,32.30,32.50,5022024
09-Jan-19,32.39,32.57,32.19,32.50,8459804
08-Jan-19,32.12,32.29,31.71,32.20,8564327
07-Jan-19,31.95,32.30,31.90,32.12,7150753
04-Jan-19,32.25,32.40,31.63,31.71,10750788
03-Jan-19,31.31,32.30,31.31,32.25,9006972
02-Jan-19,30.05,32.27,30.05,31.96,30924229
28-Dec-18,29.51,30.30,29.51,30.05,9282828
27-Dec-18,28.97,29.63,28.90,29.49,2325956
26-Dec-18,29.29,29.29,28.56,29.00,4473950
21-Dec-18,30.15,30.15,29.25,29.30,17676137
20-Dec-18,30.04,30.04,29.48,29.80,3458656
19-Dec-18,30.13,30.30,29.68,29.68,15150412
18-Dec-18,30.08,30.13,29.81,29.91,8664675
17-Dec-18,30.33,30.36,29.86,29.86,21041261
14-Dec-18,30.56,30.56,30.16,30.44,5080553
13-Dec-18,30.00,30.56,29.80,30.56,3185717
12-Dec-18,29.90,30.20,29.75,29.96,6354710
11-Dec-18,29.86,30.04,29.29,29.82,3226218
10-Dec-18,30.39,30.45,29.58,29.60,11556064
07-Dec-18,30.47,30.73,30.06,30.32,11578566
06-Dec-18,30.19,30.47,29.75,30.47,15093106
05-Dec-18,30.41,30.52,30.15,30.32,2935695
04-Dec-18,30.78,30.85,29.99,30.41,3665514
03-Dec-18,31.33,31.49,30.38,30.58,6272332
30-Nov-18,30.93,31.30,30.66,30.86,7915801
29-Nov-18,30.75,31.00,30.55,30.90,9351671
28-Nov-18,30.22,30.80,30.00,30.79,10676169
27-Nov-18,29.77,30.23,29.47,30.21,3170377
26-Nov-18,30.10,30.32,29.25,29.49,3388822
23-Nov-18,30.30,30.30,29.82,29.91,3482415
22-Nov-18,30.35,30.49,29.90,30.30,3144692
21-Nov-18,30.28,30.55,29.90,30.02,6251456
19-Nov-18,45.10,45.54,44.91,45.30,3381412
16-Nov-18,44.17,45.10,44.15,45.00,3381412
14-Nov-18,43.98,44.16,43.30,43.70,3381412
13-Nov-18,44.44,44.66,43.34,43.75,3381412
12-Nov-18,44.60,44.60,43.83,44.60,3381412
09-Nov-18,43.96,44.53,43.48,44.53,3381412
08-Nov-18,44.77,45.00,43.56,43.62,3381412
07-Nov-18,44.31,44.88,44.17,44.78,3381412
06-Nov-18,44.60,44.71,44.00,44.15,3381412
05-Nov-18,43.56,44.63,43.51,44.63,3381412
01-Nov-18,42.21,43.56,42.21,43.56,3381412
31-Oct-18,42.77,43.30,41.96,42.39,3381412
30-Oct-18,41.19,42.76,40.45,42.76,3381412
29-Oct-18,42.55,43.25,40.77,41.45,3381412
26-Oct-18,41.69,41.97,41.21,41.79,3381412
25-Oct-18,41.00,41.90,40.85,41.69,3381412
24-Oct-18,41.75,41.96,40.70,40.70,3381412
23-Oct-18,41.44,41.80,41.10,41.79,3381412
22-Oct-18,41.45,42.05,41.36,41.82,3381412
19-Oct-18,41.93,42.15,40.92,41.44,3381412
18-Oct-18,42.60,42.91,41.50,41.81,3381412
17-Oct-18,42.01,42.69,41.95,42.50,3381412
16-Oct-18,40.95,42.40,40.95,42.21,3381412
15-Oct-18,40.85,41.50,40.75,40.82,3381412
11-Oct-18,41.30,41.83,40.35,40.81,3381412
10-Oct-18,42.59,42.60,41.29,41.30,3381412
09-Oct-18,43.05,43.15,42.28,42.60,3381412
08-Oct-18,42.60,44.28,42.31,43.01,3381412
05-Oct-18,41.12,41.36,40.39,40.69,3381412
04-Oct-18,40.58,40.79,39.55,40.26,3381412
03-Oct-18,39.73,41.50,39.73,40.59,3381412
02-Oct-18,38.35,39.06,38.35,38.74,3381412
01-Oct-18,37.70,38.41,37.46,37.70,3381412
28-Sep-18,38.19,38.30,37.70,37.70,3381412
*exoneração de responsabilidade