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
23/04/2026	-2,45%	-1,10	43,87	44,89	43,87	45,01	55M	6.262
22/04/2026	-2,94%	-1,36	44,97	46,33	44,87	46,33	60M	6.392
20/04/2026	-1,07%	-0,50	46,33	46,83	46,20	46,97	61M	5.063
17/04/2026	-0,06%	-0,03	46,83	47,25	46,83	47,80	146M	13.460
16/04/2026	0,24%	0,11	46,86	47,09	46,42	47,26	46M	4.247
15/04/2026	0,80%	0,37	46,75	46,00	45,85	47,07	45M	4.568
14/04/2026	1,05%	0,48	46,38	46,11	46,03	46,68	44M	4.385

13/04/2026	-0,07%	-0,03	45,90	45,70	45,20	45,95	47M	4.749
10/04/2026	0,17%	0,08	45,93	46,02	45,77	46,27	68M	4.634
09/04/2026	2,46%	1,10	45,85	44,75	44,71	45,85	57M	5.513
08/04/2026	3,44%	1,49	44,75	45,10	44,55	45,37	92M	10.215
07/04/2026	0,79%	0,34	43,26	42,83	42,25	43,26	56M	6.842
06/04/2026	0,63%	0,27	42,92	42,81	42,66	43,20	38M	3.716
02/04/2026	-1,27%	-0,55	42,65	42,15	41,95	43,48	48M	6.405
01/04/2026	0,89%	0,38	43,20	43,11	42,94	43,74	230M	6.574
31/03/2026	3,86%	1,59	42,82	41,70	41,57	43,01	73M	7.323
30/03/2026	1,28%	0,52	41,23	41,14	40,76	41,57	86M	9.309
27/03/2026	-0,10%	-0,04	40,71	40,56	40,38	40,83	170M	12.804
26/03/2026	-2,95%	-1,24	40,75	41,50	40,75	41,67	41M	5.102
25/03/2026	1,50%	0,62	41,99	41,71	41,71	42,35	137M	10.676
24/03/2026	-0,98%	-0,41	41,37	41,51	41,00	41,82	63M	5.426
23/03/2026	3,19%	1,29	41,78	41,09	40,80	42,05	61M	4.645
20/03/2026	-2,39%	-0,99	40,49	40,86	40,23	41,09	205M	11.070
19/03/2026	0,83%	0,34	41,48	40,71	40,27	41,66	83M	7.545
18/03/2026	-1,11%	-0,46	41,14	41,41	41,14	41,93	45M	5.798
17/03/2026	-0,10%	-0,04	41,60	41,57	41,02	42,03	90M	5.223
16/03/2026	1,49%	0,61	41,64	41,70	41,37	42,15	45M	5.675
13/03/2026	-0,73%	-0,30	41,03	41,46	40,78	41,97	80M	7.447
12/03/2026	-1,38%	-0,58	41,33	41,35	40,60	41,57	59M	6.846
11/03/2026	0,55%	0,23	41,91	41,43	41,18	42,32	37M	3.836
10/03/2026	1,51%	0,62	41,68	41,21	40,81	42,12	43M	4.767
09/03/2026	0,61%	0,25	41,06	40,44	40,23	41,16	43M	4.646
06/03/2026	-0,49%	-0,20	40,81	41,01	40,42	41,15	53M	5.576
05/03/2026	-3,14%	-1,33	41,01	42,35	41,00	42,35	46M	4.776
04/03/2026	1,10%	0,46	42,34	42,40	41,82	42,65	44M	5.027
03/03/2026	-2,83%	-1,22	41,88	41,49	40,81	42,32	74M	8.114
02/03/2026	-1,10%	-0,48	43,10	42,78	42,63	43,39	56M	5.743
27/02/2026	-2,16%	-0,96	43,58	44,50	43,40	44,50	141M	4.941
26/02/2026	0,36%	0,16	44,54	44,59	44,10	44,88	40M	4.119
25/02/2026	-1,18%	-0,53	44,38	44,92	44,05	45,29	54M	3.956
24/02/2026	1,61%	0,71	44,91	44,43	44,35	44,93	74M	6.704
23/02/2026	-4,04%	-1,86	44,20	45,87	44,20	45,87	52M	5.011
20/02/2026	1,59%	0,72	46,06	45,05	44,79	46,12	53M	5.277
19/02/2026	0,98%	0,44	45,34	44,87	44,70	45,66	48M	4.255
18/02/2026	1,26%	0,56	44,90	44,35	44,30	44,99	43M	4.705
13/02/2026	-1,29%	-0,58	44,34	44,86	43,28	44,86	28M	3.030
12/02/2026	-1,49%	-0,68	44,92	45,60	44,54	45,66	67M	5.460
11/02/2026	1,58%	0,71	45,60	44,90	44,90	45,95	52M	4.257
10/02/2026	0,31%	0,14	44,89	44,74	44,67	45,67	55M	5.046
09/02/2026	3,02%	1,31	44,75	43,51	43,50	44,90	55M	4.785
06/02/2026	2,19%	0,93	43,44	42,51	42,21	43,74	34M	3.810
05/02/2026	2,26%	0,94	42,51	41,87	41,85	42,82	42M	3.463
04/02/2026	-3,06%	-1,31	41,57	42,88	41,13	42,88	44M	4.976
03/02/2026	0,35%	0,15	42,88	43,00	42,86	43,62	49M	3.760
02/02/2026	1,88%	0,79	42,73	42,05	42,02	42,77	35M	4.438
30/01/2026	-2,42%	-1,04	41,94	42,98	41,75	43,08	54M	4.932
29/01/2026	-0,14%	-0,06	42,98	43,27	42,49	43,63	39M	4.094
28/01/2026	1,49%	0,63	43,04	42,44	42,44	43,16	66M	6.305
27/01/2026	2,94%	1,21	42,41	41,33	41,33	42,92	45M	5.161
26/01/2026	1,15%	0,47	41,20	40,70	40,20	41,42	51M	4.813
23/01/2026	1,70%	0,68	40,73	40,05	40,00	41,00	42M	3.649
22/01/2026	4,22%	1,62	40,05	38,44	38,38	40,44	85M	7.466
21/01/2026	4,57%	1,68	38,43	37,08	37,00	38,46	43M	3.458
20/01/2026	-0,11%	-0,04	36,75	36,78	36,19	37,00	72M	4.073
19/01/2026	-0,43%	-0,16	36,79	37,00	36,74	37,09	23M	1.953
16/01/2026	-0,24%	-0,09	36,95	37,04	36,63	37,24	38M	2.921
15/01/2026	1,12%	0,41	37,04	36,71	36,71	37,19	22M	2.090
14/01/2026	0,88%	0,32	36,63	36,56	36,44	36,84	24M	2.370
13/01/2026	-1,49%	-0,55	36,31	36,80	36,31	36,80	34M	2.504
12/01/2026	-0,51%	-0,19	36,86	37,09	36,71	37,09	32M	2.474
09/01/2026	-0,19%	-0,07	37,05	37,26	36,95	37,44	35M	3.921
08/01/2026	1,14%	0,42	37,12	36,70	36,68	37,18	45M	4.708
07/01/2026	-1,95%	-0,73	36,70	37,40	36,67	37,40	44M	4.854
06/01/2026	1,38%	0,51	37,43	37,27	37,17	37,77	36M	3.468
05/01/2026	1,68%	0,61	36,92	36,35	36,28	37,25	47M	4.232
02/01/2026	-0,11%	-0,04	36,31	36,65	36,31	36,80	42M	3.371
30/12/2025	0,97%	0,35	36,35	36,05	36,05	36,71	23M	2.132
29/12/2025	-0,14%	-0,05	36,00	36,05	35,81	36,18	23M	2.347
26/12/2025	-2,17%	-0,80	36,05	35,85	35,70	36,09	20M	2.088
23/12/2025	1,15%	0,42	36,85	36,65	36,50	36,96	32M	2.441
22/12/2025	-0,36%	-0,13	36,43	36,56	36,35	36,67	69M	3.257
19/12/2025	2,35%	0,84	36,56	35,86	35,86	36,75	65M	4.061
18/12/2025	0,45%	0,16	35,72	35,64	35,58	35,95	71M	3.935
17/12/2025	-0,67%	-0,24	35,56	35,75	35,36	35,83	42M	4.588
16/12/2025	-3,14%	-1,16	35,80	36,79	35,80	36,85	56M	4.797
15/12/2025	1,71%	0,62	36,96	36,66	36,66	37,08	47M	4.551
12/12/2025	0,75%	0,27	36,34	36,16	36,15	36,85	43M	6.092
11/12/2025	0,78%	0,28	36,07	35,80	35,64	36,38	25M	3.006
10/12/2025	-5,34%	-2,02	35,79	35,76	35,45	35,93	49M	3.424
09/12/2025	-1,00%	-0,38	37,81	38,19	37,43	38,20	54M	5.711
08/12/2025	0,45%	0,17	38,19	38,72	37,99	38,72	52M	4.021
05/12/2025	-3,99%	-1,58	38,02	39,60	38,00	39,92	113M	8.301
04/12/2025	2,06%	0,80	39,60	38,76	38,71	39,65	52M	4.696
03/12/2025	0,31%	0,12	38,80	38,73	38,48	38,97	47M	4.450
02/12/2025	1,87%	0,71	38,68	38,05	37,94	38,68	37M	3.064
01/12/2025	-0,55%	-0,21	37,97	38,22	37,83	38,48	44M	3.519
28/11/2025	3,95%	1,45	38,18	37,50	37,50	38,70	157M	7.163
27/11/2025	-0,05%	-0,02	36,73	36,63	36,57	36,90	26M	2.943
26/11/2025	2,97%	1,06	36,75	35,84	35,80	36,77	32M	4.166
25/11/2025	0,71%	0,25	35,69	35,45	35,42	35,85	32M	4.339
24/11/2025	0,51%	0,18	35,44	35,26	35,20	35,63	19M	2.463
21/11/2025	0,20%	0,07	35,26	35,19	35,01	35,50	33M	3.111
19/11/2025	-0,57%	-0,20	35,19	35,38	35,17	35,50	16M	2.266
18/11/2025	-0,70%	-0,25	35,39	35,38	35,28	35,63	21M	2.646
17/11/2025	-0,78%	-0,28	35,64	35,98	35,53	35,98	28M	3.425
14/11/2025	0,36%	0,13	35,92	36,03	35,62	36,03	19M	1.653
13/11/2025	0,25%	0,09	35,79	35,87	35,63	36,32	26M	2.199
12/11/2025	-2,43%	-0,89	35,70	36,59	35,53	36,64	27M	2.889
11/11/2025	1,55%	0,56	36,59	36,10	36,04	36,69	23M	2.651
10/11/2025	0,78%	0,28	36,03	35,75	35,60	36,09	20M	1.665
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	-	-	32,87	33,53	32,83	33,53	20M	1.976

Date,Open,High,Low,Close,Volume
23-Apr-26,44.89,45.01,43.87,43.87,55402638
22-Apr-26,46.33,46.33,44.87,44.97,59975445
20-Apr-26,46.83,46.97,46.20,46.33,60766972
17-Apr-26,47.25,47.80,46.83,46.83,145780875
16-Apr-26,47.09,47.26,46.42,46.86,45990301
15-Apr-26,46.00,47.07,45.85,46.75,45457112
14-Apr-26,46.11,46.68,46.03,46.38,44451420
13-Apr-26,45.70,45.95,45.20,45.90,46559452
10-Apr-26,46.02,46.27,45.77,45.93,67830309
09-Apr-26,44.75,45.85,44.71,45.85,57083668
08-Apr-26,45.10,45.37,44.55,44.75,91934847
07-Apr-26,42.83,43.26,42.25,43.26,56305961
06-Apr-26,42.81,43.20,42.66,42.92,38165308
02-Apr-26,42.15,43.48,41.95,42.65,47782101
01-Apr-26,43.11,43.74,42.94,43.20,230318751
31-Mar-26,41.70,43.01,41.57,42.82,72755273
30-Mar-26,41.14,41.57,40.76,41.23,85766938
27-Mar-26,40.56,40.83,40.38,40.71,170203374
26-Mar-26,41.50,41.67,40.75,40.75,41384518
25-Mar-26,41.71,42.35,41.71,41.99,137033770
24-Mar-26,41.51,41.82,41.00,41.37,63441837
23-Mar-26,41.09,42.05,40.80,41.78,60670025
20-Mar-26,40.86,41.09,40.23,40.49,204545533
19-Mar-26,40.71,41.66,40.27,41.48,83277082
18-Mar-26,41.41,41.93,41.14,41.14,44797075
17-Mar-26,41.57,42.03,41.02,41.60,90377983
16-Mar-26,41.70,42.15,41.37,41.64,44529575
13-Mar-26,41.46,41.97,40.78,41.03,80249873
12-Mar-26,41.35,41.57,40.60,41.33,59320202
11-Mar-26,41.43,42.32,41.18,41.91,37363044
10-Mar-26,41.21,42.12,40.81,41.68,42929039
09-Mar-26,40.44,41.16,40.23,41.06,43331681
06-Mar-26,41.01,41.15,40.42,40.81,53050953
05-Mar-26,42.35,42.35,41.00,41.01,45926860
04-Mar-26,42.40,42.65,41.82,42.34,44018608
03-Mar-26,41.49,42.32,40.81,41.88,74472740
02-Mar-26,42.78,43.39,42.63,43.10,55659103
27-Feb-26,44.50,44.50,43.40,43.58,141394386
26-Feb-26,44.59,44.88,44.10,44.54,39887510
25-Feb-26,44.92,45.29,44.05,44.38,54247184
24-Feb-26,44.43,44.93,44.35,44.91,73671136
23-Feb-26,45.87,45.87,44.20,44.20,51620372
20-Feb-26,45.05,46.12,44.79,46.06,53321601
19-Feb-26,44.87,45.66,44.70,45.34,47749020
18-Feb-26,44.35,44.99,44.30,44.90,43087902
13-Feb-26,44.86,44.86,43.28,44.34,28455171
12-Feb-26,45.60,45.66,44.54,44.92,66579771
11-Feb-26,44.90,45.95,44.90,45.60,51957190
10-Feb-26,44.74,45.67,44.67,44.89,54754723
09-Feb-26,43.51,44.90,43.50,44.75,55389822
06-Feb-26,42.51,43.74,42.21,43.44,33873954
05-Feb-26,41.87,42.82,41.85,42.51,41971461
04-Feb-26,42.88,42.88,41.13,41.57,43800745
03-Feb-26,43.00,43.62,42.86,42.88,48889184
02-Feb-26,42.05,42.77,42.02,42.73,34794084
30-Jan-26,42.98,43.08,41.75,41.94,54275656
29-Jan-26,43.27,43.63,42.49,42.98,38860845
28-Jan-26,42.44,43.16,42.44,43.04,65587416
27-Jan-26,41.33,42.92,41.33,42.41,45227798
26-Jan-26,40.70,41.42,40.20,41.20,50563320
23-Jan-26,40.05,41.00,40.00,40.73,41734290
22-Jan-26,38.44,40.44,38.38,40.05,85091905
21-Jan-26,37.08,38.46,37.00,38.43,43344541
20-Jan-26,36.78,37.00,36.19,36.75,71711769
19-Jan-26,37.00,37.09,36.74,36.79,22554774
16-Jan-26,37.04,37.24,36.63,36.95,38135957
15-Jan-26,36.71,37.19,36.71,37.04,21671430
14-Jan-26,36.56,36.84,36.44,36.63,24292831
13-Jan-26,36.80,36.80,36.31,36.31,34170894
12-Jan-26,37.09,37.09,36.71,36.86,32197391
09-Jan-26,37.26,37.44,36.95,37.05,35433811
08-Jan-26,36.70,37.18,36.68,37.12,45499898
07-Jan-26,37.40,37.40,36.67,36.70,44280056
06-Jan-26,37.27,37.77,37.17,37.43,36241149
05-Jan-26,36.35,37.25,36.28,36.92,46971311
02-Jan-26,36.65,36.80,36.31,36.31,41735891
30-Dec-25,36.05,36.71,36.05,36.35,22607150
29-Dec-25,36.05,36.18,35.81,36.00,22560236
26-Dec-25,35.85,36.09,35.70,36.05,19905979
23-Dec-25,36.65,36.96,36.50,36.85,31761238
22-Dec-25,36.56,36.67,36.35,36.43,68816354
19-Dec-25,35.86,36.75,35.86,36.56,64847522
18-Dec-25,35.64,35.95,35.58,35.72,71428075
17-Dec-25,35.75,35.83,35.36,35.56,42333133
16-Dec-25,36.79,36.85,35.80,35.80,56428732
15-Dec-25,36.66,37.08,36.66,36.96,46723659
12-Dec-25,36.16,36.85,36.15,36.34,43152108
11-Dec-25,35.80,36.38,35.64,36.07,25435568
10-Dec-25,35.76,35.93,35.45,35.79,49431034
09-Dec-25,38.19,38.20,37.43,37.81,54346546
08-Dec-25,38.72,38.72,37.99,38.19,51872039
05-Dec-25,39.60,39.92,38.00,38.02,113084246
04-Dec-25,38.76,39.65,38.71,39.60,51562354
03-Dec-25,38.73,38.97,38.48,38.80,47152404
02-Dec-25,38.05,38.68,37.94,38.68,36930817
01-Dec-25,38.22,38.48,37.83,37.97,44426447
28-Nov-25,37.50,38.70,37.50,38.18,156838173
27-Nov-25,36.63,36.90,36.57,36.73,26370179
26-Nov-25,35.84,36.77,35.80,36.75,32341042
25-Nov-25,35.45,35.85,35.42,35.69,32273206
24-Nov-25,35.26,35.63,35.20,35.44,19396009
21-Nov-25,35.19,35.50,35.01,35.26,32552058
19-Nov-25,35.38,35.50,35.17,35.19,15855210
18-Nov-25,35.38,35.63,35.28,35.39,20706080
17-Nov-25,35.98,35.98,35.53,35.64,28062327
14-Nov-25,36.03,36.03,35.62,35.92,19469167
13-Nov-25,35.87,36.32,35.63,35.79,26356988
12-Nov-25,36.59,36.64,35.53,35.70,26897623
11-Nov-25,36.10,36.69,36.04,36.59,22948771
10-Nov-25,35.75,36.09,35.60,36.03,20151004
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

*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