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
19/01/2021	-0,79%	-0,22	27,58	28,07	27,32	28,22	15M	2.333
18/01/2021	-0,32%	-0,09	27,80	27,97	27,71	28,33	9M	1.486
15/01/2021	-2,86%	-0,82	27,89	28,28	27,79	28,46	12M	1.880
14/01/2021	2,17%	0,61	28,71	28,26	28,02	28,90	12M	1.589
13/01/2021	-1,51%	-0,43	28,10	28,50	27,72	28,65	15M	1.673
12/01/2021	0,39%	0,11	28,53	28,50	28,39	28,67	8M	1.126
11/01/2021	-1,97%	-0,57	28,42	28,75	28,13	28,85	12M	1.847
08/01/2021	0,31%	0,09	28,99	29,05	28,55	29,38	21M	2.715
07/01/2021	3,21%	0,90	28,90	28,00	27,85	29,13	27M	3.623
06/01/2021	2,26%	0,62	28,00	27,41	27,29	28,20	26M	4.225
05/01/2021	-0,26%	-0,07	27,38	27,45	26,76	27,62	15M	2.155

04/01/2021	-1,72%	-0,48	27,45	28,24	27,28	28,31	11M	1.894
30/12/2020	-1,38%	-0,39	27,93	28,39	27,93	28,44	22M	1.938
29/12/2020	-0,39%	-0,11	28,32	28,41	28,10	28,60	8M	1.217
28/12/2020	1,54%	0,43	28,43	28,17	28,11	28,48	22M	5.499
23/12/2020	1,52%	0,42	28,00	27,63	27,63	28,09	17M	2.273
22/12/2020	0,62%	0,17	27,58	27,49	27,49	27,84	10M	1.919
21/12/2020	-2,25%	-0,63	27,41	27,69	27,23	27,83	11M	1.529
18/12/2020	-0,18%	-0,05	28,04	28,09	27,83	28,36	22M	1.947
17/12/2020	0,00%	0,00	28,09	28,10	28,06	28,35	23M	2.802
16/12/2020	2,41%	0,66	28,09	27,64	27,28	28,30	44M	4.274
15/12/2020	0,70%	0,19	27,43	27,33	27,27	27,65	18M	2.187
14/12/2020	-1,59%	-0,44	27,24	27,84	27,23	27,93	20M	3.302
11/12/2020	-0,82%	-0,23	27,68	27,67	27,21	27,72	27M	4.215
10/12/2020	2,91%	0,79	27,91	27,12	27,05	27,91	48M	5.419
09/12/2020	1,04%	0,28	27,12	27,00	26,75	27,12	17M	2.009
08/12/2020	-0,67%	-0,18	26,84	27,10	26,71	27,42	12M	1.883
07/12/2020	0,30%	0,08	27,02	26,95	26,78	27,60	28M	3.778
04/12/2020	0,52%	0,14	26,94	26,85	26,46	27,08	30M	5.284
03/12/2020	0,04%	0,01	26,80	27,00	26,70	27,50	25M	2.842
02/12/2020	0,07%	0,02	26,79	26,84	26,35	27,03	23M	3.550
01/12/2020	3,92%	1,01	26,77	26,20	25,92	27,17	36M	7.334
30/11/2020	-1,38%	-0,36	25,76	26,15	25,70	26,27	14M	2.479
27/11/2020	0,89%	0,23	26,12	26,21	26,00	26,69	29M	4.323
26/11/2020	-1,78%	-0,47	25,89	26,42	25,76	26,44	11M	1.794
25/11/2020	-1,01%	-0,27	26,36	26,61	25,99	26,65	14M	1.966
24/11/2020	2,23%	0,58	26,63	26,05	26,05	26,93	25M	3.517
23/11/2020	1,40%	0,36	26,05	25,91	25,79	26,25	13M	2.318
20/11/2020	-1,12%	-0,29	25,69	25,98	25,62	26,05	8M	1.057
19/11/2020	0,46%	0,12	25,98	25,74	25,71	26,24	15M	2.298
18/11/2020	-2,30%	-0,61	25,86	26,36	25,80	26,48	13M	1.970
17/11/2020	-0,11%	-0,03	26,47	26,45	25,98	26,52	17M	2.772
16/11/2020	2,75%	0,71	26,50	26,10	26,00	26,57	24M	4.073
13/11/2020	2,14%	0,54	25,79	25,25	25,25	25,79	11M	2.075
12/11/2020	-2,66%	-0,69	25,25	25,94	25,01	25,97	16M	2.166
11/11/2020	-0,35%	-0,09	25,94	26,02	25,43	26,10	18M	3.661
10/11/2020	2,64%	0,67	26,03	25,29	25,16	26,24	36M	4.953
09/11/2020	6,78%	1,61	25,36	23,98	23,87	25,70	41M	7.502
06/11/2020	0,38%	0,09	23,75	23,51	23,28	23,84	18M	2.982
05/11/2020	2,20%	0,51	23,66	23,40	23,40	23,92	22M	4.230
04/11/2020	3,90%	0,87	23,15	23,69	22,93	23,87	27M	3.783
03/11/2020	1,36%	0,30	22,28	22,42	22,19	22,65	12M	2.713
30/10/2020	-2,35%	-0,53	21,98	22,43	21,60	22,60	17M	4.582
29/10/2020	1,81%	0,40	22,51	22,11	21,41	22,73	35M	10.626
28/10/2020	-3,95%	-0,91	22,11	22,68	21,97	22,68	16M	2.373
27/10/2020	-2,58%	-0,61	23,02	23,84	22,87	24,05	17M	2.000
26/10/2020	0,94%	0,22	23,63	23,40	23,27	23,83	11M	1.903
23/10/2020	-1,01%	-0,24	23,41	23,73	23,41	24,13	14M	2.236
22/10/2020	4,05%	0,92	23,65	22,80	22,69	23,91	42M	3.812
21/10/2020	0,62%	0,14	22,73	22,59	22,39	23,07	28M	2.549
20/10/2020	3,39%	0,74	22,59	22,03	22,03	22,75	13M	2.265
19/10/2020	0,74%	0,16	21,85	21,85	21,59	22,39	11M	1.812
16/10/2020	-1,63%	-0,36	21,69	22,10	21,69	22,11	9M	1.942
15/10/2020	-0,68%	-0,15	22,05	22,15	21,84	22,23	6M	1.407
14/10/2020	-0,72%	-0,16	22,20	22,42	22,17	22,50	14M	1.738
13/10/2020	-0,31%	-0,07	22,36	22,49	22,20	23,03	12M	2.050
09/10/2020	-0,36%	-0,08	22,43	22,51	22,18	23,02	18M	3.001
08/10/2020	5,04%	1,08	22,51	21,42	21,37	22,72	25M	3.443
07/10/2020	-0,33%	-0,07	21,43	21,63	21,33	21,67	8M	1.743
06/10/2020	-0,32%	-0,07	21,50	21,77	21,49	22,04	9M	1.639
05/10/2020	0,23%	0,05	21,57	21,57	21,25	21,71	9M	1.753
02/10/2020	0,23%	0,05	21,52	21,39	21,30	22,07	13M	2.071
01/10/2020	0,42%	0,09	21,47	21,47	21,10	21,50	7M	1.402
30/09/2020	0,23%	0,05	21,38	21,49	21,24	21,54	11M	1.896
29/09/2020	-2,02%	-0,44	21,33	21,77	21,22	21,79	19M	2.083
28/09/2020	-0,05%	-0,01	21,77	21,97	21,48	22,65	11M	1.857
25/09/2020	-0,23%	-0,05	21,78	21,77	21,50	21,88	18M	1.564
24/09/2020	1,44%	0,31	21,83	21,53	21,40	22,17	45M	2.465
23/09/2020	-1,91%	-0,42	21,52	21,94	21,51	22,02	7M	1.352
22/09/2020	0,32%	0,07	21,94	21,90	21,76	22,14	8M	1.557
21/09/2020	-0,64%	-0,14	21,87	21,70	21,45	21,88	10M	1.992
18/09/2020	-1,43%	-0,32	22,01	22,33	21,90	22,37	21M	2.130
17/09/2020	0,09%	0,02	22,33	22,30	22,16	22,53	6M	1.417
16/09/2020	-0,71%	-0,16	22,31	22,50	22,31	22,89	9M	1.957
15/09/2020	-1,06%	-0,24	22,47	22,85	22,43	22,85	6M	1.404
14/09/2020	1,34%	0,30	22,71	22,55	22,19	22,83	10M	1.975
11/09/2020	-1,36%	-0,31	22,41	22,85	22,28	22,94	8M	1.525
10/09/2020	-1,69%	-0,39	22,72	23,20	22,72	23,38	10M	1.883
09/09/2020	-0,56%	-0,13	23,11	23,43	23,04	23,52	6M	1.237
08/09/2020	-2,19%	-0,52	23,24	23,48	23,10	23,48	13M	1.780
04/09/2020	1,67%	0,39	23,76	23,56	23,21	23,87	28M	2.322
03/09/2020	1,30%	0,30	23,37	23,15	23,03	24,10	22M	3.743
02/09/2020	-0,39%	-0,09	23,07	23,18	22,90	23,29	8M	1.434
01/09/2020	2,66%	0,60	23,16	22,87	22,75	23,16	15M	2.113
31/08/2020	-2,88%	-0,67	22,56	23,22	22,56	23,23	17M	2.756
28/08/2020	1,04%	0,24	23,23	23,10	22,95	23,36	10M	1.966
27/08/2020	0,97%	0,22	22,99	22,88	22,77	23,42	14M	3.350
26/08/2020	-2,19%	-0,51	22,77	23,36	22,64	23,36	18M	3.408
25/08/2020	-0,39%	-0,09	23,28	23,50	23,11	23,68	14M	2.680
24/08/2020	1,34%	0,31	23,37	23,18	23,15	23,69	9M	1.823
21/08/2020	0,17%	0,04	23,06	23,16	22,88	23,18	9M	1.828
20/08/2020	-0,26%	-0,06	23,02	22,80	22,60	23,14	20M	3.449
19/08/2020	-0,39%	-0,09	23,08	23,20	23,04	23,37	11M	2.184
18/08/2020	1,05%	0,24	23,17	23,29	23,02	23,39	16M	3.306
17/08/2020	-2,01%	-0,47	22,93	23,40	22,84	23,58	15M	2.640
14/08/2020	0,00%	0,00	23,40	23,40	23,24	23,97	12M	2.351
13/08/2020	-2,70%	-0,65	23,40	24,11	23,40	24,25	14M	2.429
12/08/2020	-0,41%	-0,10	24,05	24,30	23,75	24,53	17M	2.977
11/08/2020	-0,74%	-0,18	24,15	24,65	24,15	24,70	8M	1.512
10/08/2020	1,12%	0,27	24,33	24,15	24,04	24,48	10M	2.429
07/08/2020	-1,80%	-0,44	24,06	24,25	23,95	24,86	14M	2.804
06/08/2020	1,66%	0,40	24,50	24,22	23,96	24,75	14M	3.104
05/08/2020	0,04%	0,01	24,10	24,30	23,92	24,60	10M	1.931
04/08/2020	-4,40%	-1,11	24,09	24,63	23,79	24,85	26M	5.242
03/08/2020	1,20%	0,30	25,20	25,35	24,55	25,52	12M	2.571
31/07/2020	-3,34%	-0,86	24,90	25,75	24,90	25,90	16M	2.455
30/07/2020	-1,26%	-0,33	25,76	26,00	25,33	26,00	11M	2.243
29/07/2020	1,83%	0,47	26,09	25,73	25,64	26,20	15M	2.574
28/07/2020	-0,12%	-0,03	25,62	25,65	25,45	26,00	12M	2.229
27/07/2020	3,64%	0,90	25,65	24,90	24,75	25,77	18M	3.133
24/07/2020	-0,48%	-0,12	24,75	24,87	24,42	25,09	9M	1.583
23/07/2020	-1,70%	-0,43	24,87	25,51	24,86	25,51	12M	2.539
22/07/2020	-1,13%	-0,29	25,30	25,60	25,03	25,79	13M	2.222
21/07/2020	0,95%	0,24	25,59	25,45	25,39	25,85	10M	1.745
20/07/2020	1,04%	0,26	25,35	25,09	24,97	25,44	8M	1.531
17/07/2020	0,40%	0,10	25,09	25,01	24,99	25,25	8M	1.410
16/07/2020	-1,46%	-0,37	24,99	24,92	24,92	25,19	8M	1.223
15/07/2020	0,60%	0,15	25,36	25,35	25,07	25,50	12M	2.406
14/07/2020	0,92%	0,23	25,21	25,10	24,61	25,21	16M	3.847
13/07/2020	-1,15%	-0,29	24,98	25,31	24,98	25,53	10M	1.992
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	-	-	24,76	25,30	24,48	25,38	22M	4.472

Date,Open,High,Low,Close,Volume
19-Jan-21,28.07,28.22,27.32,27.58,14757061
18-Jan-21,27.97,28.33,27.71,27.80,8700073
15-Jan-21,28.28,28.46,27.79,27.89,12431581
14-Jan-21,28.26,28.90,28.02,28.71,11830687
13-Jan-21,28.50,28.65,27.72,28.10,15364759
12-Jan-21,28.50,28.67,28.39,28.53,8118430
11-Jan-21,28.75,28.85,28.13,28.42,11902955
08-Jan-21,29.05,29.38,28.55,28.99,21312451
07-Jan-21,28.00,29.13,27.85,28.90,26633465
06-Jan-21,27.41,28.20,27.29,28.00,26291172
05-Jan-21,27.45,27.62,26.76,27.38,15080641
04-Jan-21,28.24,28.31,27.28,27.45,11471480
30-Dec-20,28.39,28.44,27.93,27.93,22475924
29-Dec-20,28.41,28.60,28.10,28.32,7530893
28-Dec-20,28.17,28.48,28.11,28.43,21983006
23-Dec-20,27.63,28.09,27.63,28.00,16738540
22-Dec-20,27.49,27.84,27.49,27.58,10049046
21-Dec-20,27.69,27.83,27.23,27.41,10874906
18-Dec-20,28.09,28.36,27.83,28.04,21841991
17-Dec-20,28.10,28.35,28.06,28.09,23138101
16-Dec-20,27.64,28.30,27.28,28.09,43537821
15-Dec-20,27.33,27.65,27.27,27.43,17977347
14-Dec-20,27.84,27.93,27.23,27.24,19801825
11-Dec-20,27.67,27.72,27.21,27.68,27012597
10-Dec-20,27.12,27.91,27.05,27.91,48495074
09-Dec-20,27.00,27.12,26.75,27.12,16715283
08-Dec-20,27.10,27.42,26.71,26.84,11561286
07-Dec-20,26.95,27.60,26.78,27.02,27787397
04-Dec-20,26.85,27.08,26.46,26.94,29664427
03-Dec-20,27.00,27.50,26.70,26.80,24753068
02-Dec-20,26.84,27.03,26.35,26.79,22575964
01-Dec-20,26.20,27.17,25.92,26.77,35770563
30-Nov-20,26.15,26.27,25.70,25.76,13937852
27-Nov-20,26.21,26.69,26.00,26.12,28852621
26-Nov-20,26.42,26.44,25.76,25.89,10525625
25-Nov-20,26.61,26.65,25.99,26.36,14017654
24-Nov-20,26.05,26.93,26.05,26.63,24977231
23-Nov-20,25.91,26.25,25.79,26.05,12915098
20-Nov-20,25.98,26.05,25.62,25.69,8411226
19-Nov-20,25.74,26.24,25.71,25.98,14801679
18-Nov-20,26.36,26.48,25.80,25.86,13171835
17-Nov-20,26.45,26.52,25.98,26.47,17093839
16-Nov-20,26.10,26.57,26.00,26.50,24103864
13-Nov-20,25.25,25.79,25.25,25.79,11252913
12-Nov-20,25.94,25.97,25.01,25.25,15651634
11-Nov-20,26.02,26.10,25.43,25.94,18103294
10-Nov-20,25.29,26.24,25.16,26.03,36218686
09-Nov-20,23.98,25.70,23.87,25.36,40745023
06-Nov-20,23.51,23.84,23.28,23.75,17617366
05-Nov-20,23.40,23.92,23.40,23.66,21723574
04-Nov-20,23.69,23.87,22.93,23.15,26854669
03-Nov-20,22.42,22.65,22.19,22.28,11857407
30-Oct-20,22.43,22.60,21.60,21.98,17293301
29-Oct-20,22.11,22.73,21.41,22.51,34701110
28-Oct-20,22.68,22.68,21.97,22.11,15776422
27-Oct-20,23.84,24.05,22.87,23.02,16519240
26-Oct-20,23.40,23.83,23.27,23.63,10994347
23-Oct-20,23.73,24.13,23.41,23.41,14411451
22-Oct-20,22.80,23.91,22.69,23.65,42000441
21-Oct-20,22.59,23.07,22.39,22.73,28235337
20-Oct-20,22.03,22.75,22.03,22.59,13168650
19-Oct-20,21.85,22.39,21.59,21.85,11421636
16-Oct-20,22.10,22.11,21.69,21.69,9475367
15-Oct-20,22.15,22.23,21.84,22.05,6304956
14-Oct-20,22.42,22.50,22.17,22.20,14074364
13-Oct-20,22.49,23.03,22.20,22.36,11954731
09-Oct-20,22.51,23.02,22.18,22.43,18035798
08-Oct-20,21.42,22.72,21.37,22.51,25159948
07-Oct-20,21.63,21.67,21.33,21.43,7616278
06-Oct-20,21.77,22.04,21.49,21.50,8511122
05-Oct-20,21.57,21.71,21.25,21.57,9380267
02-Oct-20,21.39,22.07,21.30,21.52,12922034
01-Oct-20,21.47,21.50,21.10,21.47,6701392
30-Sep-20,21.49,21.54,21.24,21.38,10555746
29-Sep-20,21.77,21.79,21.22,21.33,18869351
28-Sep-20,21.97,22.65,21.48,21.77,10744741
25-Sep-20,21.77,21.88,21.50,21.78,17587716
24-Sep-20,21.53,22.17,21.40,21.83,44829972
23-Sep-20,21.94,22.02,21.51,21.52,7231718
22-Sep-20,21.90,22.14,21.76,21.94,7862949
21-Sep-20,21.70,21.88,21.45,21.87,9755127
18-Sep-20,22.33,22.37,21.90,22.01,20829120
17-Sep-20,22.30,22.53,22.16,22.33,5882158
16-Sep-20,22.50,22.89,22.31,22.31,8595067
15-Sep-20,22.85,22.85,22.43,22.47,6074758
14-Sep-20,22.55,22.83,22.19,22.71,9503243
11-Sep-20,22.85,22.94,22.28,22.41,7782140
10-Sep-20,23.20,23.38,22.72,22.72,9847415
09-Sep-20,23.43,23.52,23.04,23.11,6173503
08-Sep-20,23.48,23.48,23.10,23.24,13370117
04-Sep-20,23.56,23.87,23.21,23.76,27665820
03-Sep-20,23.15,24.10,23.03,23.37,21881118
02-Sep-20,23.18,23.29,22.90,23.07,7628020
01-Sep-20,22.87,23.16,22.75,23.16,15090367
31-Aug-20,23.22,23.23,22.56,22.56,17195440
28-Aug-20,23.10,23.36,22.95,23.23,9941453
27-Aug-20,22.88,23.42,22.77,22.99,14235459
26-Aug-20,23.36,23.36,22.64,22.77,17820948
25-Aug-20,23.50,23.68,23.11,23.28,13757697
24-Aug-20,23.18,23.69,23.15,23.37,9275727
21-Aug-20,23.16,23.18,22.88,23.06,8527016
20-Aug-20,22.80,23.14,22.60,23.02,20294884
19-Aug-20,23.20,23.37,23.04,23.08,11073520
18-Aug-20,23.29,23.39,23.02,23.17,16044335
17-Aug-20,23.40,23.58,22.84,22.93,14798824
14-Aug-20,23.40,23.97,23.24,23.40,11879619
13-Aug-20,24.11,24.25,23.40,23.40,14476837
12-Aug-20,24.30,24.53,23.75,24.05,16662345
11-Aug-20,24.65,24.70,24.15,24.15,7521634
10-Aug-20,24.15,24.48,24.04,24.33,10038067
07-Aug-20,24.25,24.86,23.95,24.06,13769933
06-Aug-20,24.22,24.75,23.96,24.50,13588682
05-Aug-20,24.30,24.60,23.92,24.10,9800052
04-Aug-20,24.63,24.85,23.79,24.09,26298243
03-Aug-20,25.35,25.52,24.55,25.20,11784819
31-Jul-20,25.75,25.90,24.90,24.90,15711885
30-Jul-20,26.00,26.00,25.33,25.76,10584948
29-Jul-20,25.73,26.20,25.64,26.09,15490377
28-Jul-20,25.65,26.00,25.45,25.62,11649752
27-Jul-20,24.90,25.77,24.75,25.65,17795628
24-Jul-20,24.87,25.09,24.42,24.75,8838412
23-Jul-20,25.51,25.51,24.86,24.87,12119134
22-Jul-20,25.60,25.79,25.03,25.30,12824658
21-Jul-20,25.45,25.85,25.39,25.59,9542806
20-Jul-20,25.09,25.44,24.97,25.35,8208725
17-Jul-20,25.01,25.25,24.99,25.09,8242285
16-Jul-20,24.92,25.19,24.92,24.99,8035681
15-Jul-20,25.35,25.50,25.07,25.36,12494368
14-Jul-20,25.10,25.21,24.61,25.21,16137620
13-Jul-20,25.31,25.53,24.98,24.98,10066661
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...